Canada markets closed

Western Copper and Gold Corporation (WRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.9500-0.0400 (-2.01%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.95002.00001.94001.95001.950097,800
Apr 22, 20241.95002.01001.94001.99001.9900308,100
Apr 19, 20241.93001.99001.93001.96001.9600315,700
Apr 18, 20241.93001.94001.92001.93001.9300124,000
Apr 17, 20241.92001.95001.92001.92001.9200223,500
Apr 16, 20241.95001.95001.92001.94001.9400390,000
Apr 15, 20242.10002.10001.94001.97001.9700120,700
Apr 12, 20242.10002.18002.08002.10002.1000364,000
Apr 11, 20242.20002.20002.10002.12002.1200171,900
Apr 10, 20242.15002.27002.15002.17002.1700212,400
Apr 09, 20242.10002.20002.09002.15002.1500204,100
Apr 08, 20242.08002.11002.05002.07002.070025,200
Apr 05, 20242.04002.11002.03002.08002.080069,700
Apr 04, 20242.12002.13002.04002.05002.0500153,900
Apr 03, 20242.12002.12002.10002.11002.110083,200
Apr 02, 20242.06002.19002.06002.11002.1100158,300
Apr 01, 20242.10002.10002.04002.08002.080059,100
Mar 28, 20242.05002.10002.04002.07002.0700101,300
Mar 27, 20241.99002.05001.99002.05002.050074,700
Mar 26, 20241.99002.01001.97001.98001.9800159,100
Mar 25, 20242.05002.05001.99001.99001.990040,000
Mar 22, 20242.06002.11002.04002.05002.050096,400
Mar 21, 20242.19002.20002.01002.05002.0500105,600
Mar 20, 20242.04002.24002.01002.15002.1500407,100
Mar 19, 20242.04002.10001.99002.08002.0800134,500
Mar 18, 20242.06002.07002.00002.03002.0300100,900
Mar 15, 20242.07002.15002.03002.04002.0400184,600
Mar 14, 20242.06002.11001.97002.05002.0500119,600
Mar 13, 20241.83002.08001.81002.03002.0300147,700
Mar 12, 20241.81001.86001.79001.83001.830028,500
Mar 11, 20241.88001.89001.82001.83001.830029,000
Mar 08, 20241.89001.91001.86001.88001.880035,000
Mar 07, 20241.90001.93001.89001.89001.890012,900
Mar 06, 20241.89001.91001.87001.89001.890039,100
Mar 05, 20241.94001.94001.86001.89001.890053,100
Mar 04, 20241.77001.95001.76001.91001.9100130,600
Mar 01, 20241.75001.76001.73001.74001.740066,100
Feb 29, 20241.75001.77001.72001.74001.740064,900
Feb 28, 20241.57001.73001.56001.72001.720092,100
Feb 27, 20241.57001.57001.52001.56001.560020,600
Feb 26, 20241.53001.55001.45001.53001.530089,400
Feb 23, 20241.31001.52001.31001.50001.5000105,200
Feb 22, 20241.37001.37001.27001.27001.270065,500
Feb 21, 20241.30001.37001.30001.35001.350058,900
Feb 20, 20241.35001.38001.28001.29001.290090,400
Feb 16, 20241.35001.37001.33001.34001.340032,100
Feb 15, 20241.31001.37001.31001.33001.330030,800
Feb 14, 20241.31001.36001.30001.32001.320098,000
Feb 13, 20241.39001.39001.33001.33001.330083,200
Feb 12, 20241.41001.42001.38001.40001.400065,600
Feb 09, 20241.43001.43001.41001.41001.410021,600
Feb 08, 20241.51001.51001.40001.40001.400011,300
Feb 07, 20241.40001.45001.40001.44001.440051,200
Feb 06, 20241.47001.47001.43001.43001.430025,400
Feb 05, 20241.50001.50001.43001.46001.46009,500
Feb 02, 20241.52001.52001.42001.46001.4600137,200
Feb 01, 20241.55001.55001.48001.50001.500043,700
Jan 31, 20241.50001.53001.47001.49001.490014,000
Jan 30, 20241.49001.51001.45001.47001.470030,600
Jan 29, 20241.44001.50001.44001.48001.480022,600
Jan 26, 20241.50001.50001.45001.47001.470027,000
Jan 25, 20241.58001.58001.48001.49001.490080,800
Jan 24, 20241.56001.57001.52001.53001.530053,900
Jan 23, 20241.46001.52001.46001.50001.500024,800
Jan 22, 20241.52001.53001.44001.44001.440013,000
Jan 19, 20241.48001.52001.41001.48001.480084,600
Jan 18, 20241.53001.56001.46001.46001.4600104,100
Jan 17, 20241.65001.65001.53001.53001.530049,500
Jan 16, 20241.73001.73001.59001.63001.6300143,400
Jan 15, 20241.74001.74001.70001.70001.700049,400
Jan 12, 20241.73001.75001.73001.73001.730032,900
Jan 11, 20241.78001.78001.69001.73001.730035,400
Jan 10, 20241.82001.82001.77001.77001.770014,900
Jan 09, 20241.81001.84001.76001.78001.780032,500
Jan 08, 20241.80001.84001.80001.84001.840025,000
Jan 05, 20241.83001.85001.78001.79001.790014,100
Jan 04, 20241.75001.85001.75001.83001.830015,600
Jan 03, 20241.81001.81001.75001.75001.750026,200
Jan 02, 20241.80001.80001.75001.78001.780010,400
Dec 29, 20231.85001.85001.75001.75001.750058,900
Dec 28, 20231.91001.91001.82001.82001.820030,200
Dec 27, 20231.90001.93001.90001.90001.900025,700
Dec 22, 20231.85001.92001.85001.85001.8500107,200
Dec 21, 20231.90001.90001.81001.88001.880079,400
Dec 20, 20231.88001.88001.80001.83001.830037,600
Dec 19, 20231.84001.89001.84001.84001.840025,300
Dec 18, 20231.84001.87001.83001.83001.830033,800
Dec 15, 20231.78001.88001.78001.83001.8300119,000
Dec 14, 20231.74001.83001.74001.78001.7800111,600
Dec 13, 20231.69001.74001.69001.74001.740044,600
Dec 12, 20231.74001.74001.66001.70001.700053,700
Dec 11, 20231.76001.76001.71001.71001.7100118,800
Dec 08, 20231.71001.74001.71001.71001.710039,200
Dec 07, 20231.72001.73001.69001.70001.700022,300
Dec 06, 20231.71001.74001.65001.70001.700044,900
Dec 05, 20231.73001.75001.65001.68001.680061,200
Dec 04, 20231.75001.77001.73001.73001.730048,600
Dec 01, 20231.72001.80001.70001.77001.7700132,500
Nov 30, 20231.67001.73001.65001.68001.680018,600
Nov 29, 20231.67001.72001.66001.68001.680066,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...