Western Copper and Gold Corporation (FRA:31WN)
Germany
· Delayed Price · Currency is EUR 2.155
+0.060 (2.86%)
At close: Dec 4, 2025
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.70% | - |
| Dec 4, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 2.86% | 200 |
| Dec 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.95% | - |
| Dec 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.97% | - |
| Dec 1, 2025 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 2.64% | 200 |
| Nov 28, 2025 | 1.99 | 2.14 | 1.99 | 2.09 | 2.09 | 3.73% | 9,950 |
| Nov 27, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.90% | - |
| Nov 26, 2025 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 4.84% | 200 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.03% | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 5.41% | 491 |
| Nov 21, 2025 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -10.34% | 16,200 |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.16% | - |
| Nov 19, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.68% | - |
| Nov 18, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.82% | 1,349 |
| Nov 17, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -4.04% | 5,452 |
| Nov 14, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | -1.93% | 5,450 |
| Nov 13, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.11% | 5,450 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.64% | 4,500 |
| Nov 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.57% | - |
| Nov 10, 2025 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 13.23% | 13,200 |
| Nov 7, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 2,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.69% | - |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.09% | - |
| Nov 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Nov 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.62% | 5,473 |
| Oct 31, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | - | 2,034 |
| Oct 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.24% | - |
| Oct 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.65% | - |
| Oct 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.88% | - |
| Oct 27, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -3.42% | 4,000 |
| Oct 24, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 5.29% | - |
| Oct 23, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.49% | - |
| Oct 22, 2025 | 1.86 | 1.86 | 1.69 | 1.75 | 1.75 | -7.31% | 8,580 |
| Oct 21, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.36% | 3,000 |
| Oct 20, 2025 | 1.84 | 1.96 | 1.84 | 1.91 | 1.91 | 1.92% | 4,189 |
| Oct 17, 2025 | 2.10 | 2.11 | 1.88 | 1.88 | 1.88 | -12.65% | 6,200 |
| Oct 16, 2025 | 2.12 | 2.16 | 2.12 | 2.15 | 2.15 | 1.90% | 11,150 |
| Oct 15, 2025 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 6.89% | 7,104 |
| Oct 14, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -0.60% | 2,089 |
| Oct 13, 2025 | 1.90 | 2.05 | 1.90 | 1.99 | 1.99 | 8.88% | 5,580 |
| Oct 10, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -6.46% | 8,370 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.74% | 2,000 |
| Oct 8, 2025 | 1.94 | 2.01 | 1.94 | 2.01 | 2.01 | 8.50% | 15,500 |
| Oct 7, 2025 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 9.22% | 7,484 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.02% | - |
| Oct 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.74% | - |
| Oct 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.47% | - |
| Oct 1, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 4.03% | 1,349 |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.24% | - |
| Sep 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.56% | 6,000 |
| Sep 26, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 3.66% | 300 |
| Sep 25, 2025 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -2.67% | 58,300 |
| Sep 24, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.16% | 3,363 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.78% | - |
| Sep 22, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 7.23% | 285 |
| Sep 19, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | 2,966 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | 3,000 |
| Sep 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.53% | - |
| Sep 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.86% | - |
| Sep 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.25% | - |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Sep 11, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.53% | - |
| Sep 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.46% | - |
| Sep 9, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 2.83% | 4,000 |
| Sep 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.47% | - |
| Sep 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.25% | - |
| Sep 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.38% | - |
| Sep 3, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Sep 2, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.10% | - |
| Aug 29, 2025 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | 7,383 |
| Aug 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 27, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 6.69% | - |
| Aug 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | - |
| Aug 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -1.38% | 1,000 |
| Aug 22, 2025 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 8.44% | 2,500 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | - |
| Aug 20, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.57% | - |
| Aug 19, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Aug 18, 2025 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 11.32% | 10,187 |
| Aug 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.14% | - |
| Aug 14, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.48% | - |
| Aug 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 215 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.41% | - |
| Aug 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.38% | - |
| Aug 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Aug 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Aug 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.54% | - |
| Aug 4, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | -1.33% | 214 |
| Aug 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.57% | - |
| Jul 31, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.94% | - |
| Jul 30, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.18% | - |
| Jul 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Jul 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 7,784 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.22% | - |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.19% | - |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.00% | - |
| Jul 22, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 6.19% | 2,900 |
| Jul 21, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.19% | 219 |