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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Western Copper and Gold Corporation (WRN.TO) TSX