Western Copper and Gold Corporation - WRN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.69	2.78	2.78	2.78	2.67	476,744
October 02, 2025	2.8	2.68	2.68	2.8	2.62	423,300
October 01, 2025	2.78	2.75	2.75	2.85	2.72	306,800
September 30, 2025	2.77	2.76	2.76	2.77	2.7	175,139
September 29, 2025	2.78	2.77	2.77	2.84	2.75	244,236
September 26, 2025	2.6	2.74	2.74	2.77	2.56	226,847
September 25, 2025	2.53	2.55	2.55	2.57	2.49	169,918
September 24, 2025	2.57	2.56	2.56	2.63	2.5	216,000
September 23, 2025	2.55	2.54	2.54	2.72	2.54	390,400
September 22, 2025	2.45	2.53	2.53	2.55	2.45	260,110
September 19, 2025	2.3	2.43	2.43	2.48	2.26	270,286
September 18, 2025	2.27	2.27	2.27	2.29	2.21	126,700
September 17, 2025	2.25	2.27	2.27	2.31	2.25	103,400
September 16, 2025	2.36	2.29	2.29	2.37	2.27	170,700
September 15, 2025	2.32	2.35	2.35	2.41	2.32	253,436
September 12, 2025	2.23	2.3	2.3	2.31	2.19	242,859
September 11, 2025	2.16	2.22	2.22	2.28	2.13	599,700
September 10, 2025	2.18	2.15	2.15	2.19	2.11	357,000
September 09, 2025	2.13	2.15	2.15	2.19	2.11	199,328
September 08, 2025	2.14	2.1	2.1	2.14	2.07	243,244
September 05, 2025	2.04	2.09	2.09	2.1	2.03	237,900
September 04, 2025	2.08	2.04	2.04	2.08	2.01	141,842
September 03, 2025	2.05	2.08	2.08	2.17	2.05	349,100
September 02, 2025	1.97	2.02	2.02	2.04	1.93	365,900
August 29, 2025	1.96	1.95	1.95	1.96	1.9	41,740
August 28, 2025	1.97	1.95	1.95	1.98	1.91	213,401
August 27, 2025	1.96	1.93	1.93	1.96	1.9	57,218
August 26, 2025	1.85	1.96	1.96	1.99	1.85	352,105
August 25, 2025	1.83	1.85	1.85	1.85	1.82	59,800
August 22, 2025	1.75	1.84	1.84	1.86	1.75	155,244
August 21, 2025	1.76	1.76	1.76	1.77	1.72	57,400
August 20, 2025	1.72	1.74	1.74	1.76	1.71	74,700
August 19, 2025	1.79	1.72	1.72	1.79	1.72	87,600
August 18, 2025	1.83	1.79	1.79	1.83	1.77	147,637
August 15, 2025	1.7	1.82	1.82	1.86	1.69	260,400
August 14, 2025	1.73	1.71	1.71	1.73	1.67	267,715
August 13, 2025	1.76	1.73	1.73	1.78	1.72	186,500
August 12, 2025	1.74	1.75	1.75	1.77	1.73	106,425
August 11, 2025	1.78	1.75	1.75	1.8	1.75	193,100
August 08, 2025	1.7	1.76	1.76	1.76	1.68	175,224
August 07, 2025	1.72	1.71	1.71	1.73	1.7	98,000
August 06, 2025	1.69	1.69	1.69	1.72	1.68	94,500
August 05, 2025	1.69	1.71	1.71	1.72	1.68	71,317
August 01, 2025	1.69	1.66	1.66	1.69	1.64	33,922
July 31, 2025	1.71	1.69	1.69	1.73	1.68	88,140
July 30, 2025	1.78	1.69	1.69	1.79	1.69	136,507
July 29, 2025	1.78	1.78	1.78	1.8	1.77	87,814
July 28, 2025	1.79	1.79	1.79	1.82	1.79	167,400
July 25, 2025	1.86	1.81	1.81	1.86	1.8	110,517
July 24, 2025	1.86	1.84	1.84	1.86	1.8	108,900
July 23, 2025	1.78	1.83	1.83	1.86	1.77	211,900
July 22, 2025	1.8	1.77	1.77	1.8	1.73	156,400
July 21, 2025	1.71	1.78	1.78	1.8	1.71	122,700
July 18, 2025	1.75	1.69	1.69	1.75	1.69	45,748
July 17, 2025	1.7	1.73	1.73	1.75	1.7	37,419
July 16, 2025	1.72	1.7	1.7	1.73	1.66	117,828
July 15, 2025	1.82	1.72	1.72	1.82	1.72	118,400
July 14, 2025	1.81	1.81	1.81	1.82	1.79	44,413
July 11, 2025	1.84	1.8	1.8	1.87	1.8	152,900
July 10, 2025	1.78	1.81	1.81	1.85	1.78	316,140

Western Copper and Gold Corporation (WRN.TO) TSX