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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	3.43	3.51	3.51	3.52	3.42	147,297
December 02, 2025	3.32	3.39	3.39	3.41	3.25	226,500
December 01, 2025	3.44	3.34	3.34	3.44	3.33	188,316
November 28, 2025	3.34	3.38	3.38	3.46	3.31	240,917
November 27, 2025	3.3	3.27	3.27	3.3	3.24	68,100
November 26, 2025	3.25	3.3	3.3	3.35	3.19	190,137
November 25, 2025	3.16	3.21	3.21	3.23	3.11	233,300
November 24, 2025	2.98	3.14	3.14	3.17	2.98	344,800
November 21, 2025	2.93	2.98	2.98	3.02	2.89	164,121
November 20, 2025	3.15	2.94	2.94	3.19	2.93	176,449
November 19, 2025	3.01	3.11	3.11	3.24	2.99	227,002
November 18, 2025	2.93	2.97	2.97	3.04	2.93	95,732
November 17, 2025	2.88	2.91	2.91	3.06	2.86	287,818
November 14, 2025	2.83	2.92	2.92	2.92	2.78	156,000
November 13, 2025	3.05	2.91	2.91	3.05	2.89	222,400
November 12, 2025	2.94	3.01	3.01	3.04	2.93	258,600
November 11, 2025	2.96	2.89	2.89	2.98	2.87	143,400
November 10, 2025	2.86	2.97	2.97	3.05	2.86	359,107
November 07, 2025	2.66	2.71	2.71	2.72	2.62	161,900
November 06, 2025	2.74	2.69	2.69	2.81	2.69	181,728
November 05, 2025	2.71	2.75	2.75	2.76	2.69	199,638
November 04, 2025	2.8	2.67	2.67	2.82	2.66	248,021
November 03, 2025	2.95	2.85	2.85	2.95	2.83	325,400
October 31, 2025	2.94	2.94	2.94	2.99	2.89	211,947
October 30, 2025	2.94	2.95	2.95	2.99	2.91	78,200
October 29, 2025	2.93	2.96	2.96	3	2.89	511,800
October 28, 2025	2.8	2.9	2.9	2.94	2.79	195,500
October 27, 2025	2.96	2.87	2.87	2.98	2.83	300,127
October 24, 2025	2.98	3.01	3.01	3.06	2.97	130,100
October 23, 2025	2.97	2.98	2.98	3.03	2.92	295,239
October 22, 2025	2.85	2.9	2.9	3	2.82	541,121
October 21, 2025	3.03	2.96	2.96	3.03	2.91	406,400
October 20, 2025	3.09	3.16	3.16	3.21	3.09	385,410
October 17, 2025	3.4	3.04	3.04	3.4	3.02	954,000
October 16, 2025	3.5	3.45	3.45	3.59	3.4	538,908
October 15, 2025	3.38	3.46	3.46	3.46	3.31	468,803
October 14, 2025	3.07	3.27	3.27	3.35	3.05	944,500
October 10, 2025	2.91	3.07	3.07	3.08	2.88	585,800
October 09, 2025	3.25	2.98	2.98	3.25	2.96	547,400
October 08, 2025	3.13	3.17	3.17	3.35	3.1	729,841
October 07, 2025	3.05	3	3	3.09	2.96	345,300
October 06, 2025	2.81	2.98	2.98	2.98	2.78	454,605
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

Western Copper and Gold Corporation (WRN.TO) TSX