Western Copper and Gold Corporation (TSX:WRN)
Canada
· Delayed Price · Currency is CAD 3.500
+0.010 (0.29%)
At close: Dec 5, 2025
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.51 | 3.63 | 3.48 | 3.50 | 3.50 | 0.29% | 148,190 |
| Dec 4, 2025 | 3.50 | 3.52 | 3.44 | 3.49 | 3.49 | -0.57% | 211,984 |
| Dec 3, 2025 | 3.43 | 3.52 | 3.42 | 3.51 | 3.51 | 3.54% | 147,109 |
| Dec 2, 2025 | 3.32 | 3.41 | 3.25 | 3.39 | 3.39 | 1.50% | 226,459 |
| Dec 1, 2025 | 3.44 | 3.44 | 3.33 | 3.34 | 3.34 | -1.18% | 188,316 |
| Nov 28, 2025 | 3.34 | 3.46 | 3.31 | 3.38 | 3.38 | 3.36% | 240,917 |
| Nov 27, 2025 | 3.30 | 3.30 | 3.24 | 3.27 | 3.27 | -0.91% | 68,082 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.19 | 3.30 | 3.30 | 2.80% | 190,137 |
| Nov 25, 2025 | 3.16 | 3.23 | 3.11 | 3.21 | 3.21 | 2.23% | 233,261 |
| Nov 24, 2025 | 2.98 | 3.17 | 2.98 | 3.14 | 3.14 | 5.37% | 344,784 |
| Nov 21, 2025 | 2.93 | 3.02 | 2.89 | 2.98 | 2.98 | 1.36% | 164,121 |
| Nov 20, 2025 | 3.15 | 3.19 | 2.93 | 2.94 | 2.94 | -5.47% | 176,449 |
| Nov 19, 2025 | 3.01 | 3.24 | 2.99 | 3.11 | 3.11 | 4.71% | 227,002 |
| Nov 18, 2025 | 2.93 | 3.04 | 2.93 | 2.97 | 2.97 | 2.06% | 95,732 |
| Nov 17, 2025 | 2.88 | 3.06 | 2.86 | 2.91 | 2.91 | -0.34% | 287,818 |
| Nov 14, 2025 | 2.83 | 2.92 | 2.78 | 2.92 | 2.92 | 0.34% | 155,965 |
| Nov 13, 2025 | 3.05 | 3.05 | 2.89 | 2.91 | 2.91 | -3.32% | 222,359 |
| Nov 12, 2025 | 2.94 | 3.04 | 2.93 | 3.01 | 3.01 | 4.15% | 258,588 |
| Nov 11, 2025 | 2.96 | 2.98 | 2.87 | 2.89 | 2.89 | -2.69% | 143,398 |
| Nov 10, 2025 | 2.86 | 3.05 | 2.86 | 2.97 | 2.97 | 9.59% | 359,107 |
| Nov 7, 2025 | 2.66 | 2.72 | 2.62 | 2.71 | 2.71 | 0.74% | 161,869 |
| Nov 6, 2025 | 2.74 | 2.81 | 2.69 | 2.69 | 2.69 | -2.18% | 181,727 |
| Nov 5, 2025 | 2.71 | 2.76 | 2.69 | 2.75 | 2.75 | 3.00% | 199,638 |
| Nov 4, 2025 | 2.80 | 2.82 | 2.66 | 2.67 | 2.67 | -6.32% | 248,021 |
| Nov 3, 2025 | 2.95 | 2.95 | 2.83 | 2.85 | 2.85 | -3.06% | 325,375 |
| Oct 31, 2025 | 2.94 | 2.99 | 2.89 | 2.94 | 2.94 | -0.34% | 211,947 |
| Oct 30, 2025 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | -0.34% | 78,167 |
| Oct 29, 2025 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | 2.07% | 511,780 |
| Oct 28, 2025 | 2.80 | 2.94 | 2.79 | 2.90 | 2.90 | 1.05% | 195,495 |
| Oct 27, 2025 | 2.96 | 2.98 | 2.83 | 2.87 | 2.87 | -4.65% | 300,127 |
| Oct 24, 2025 | 2.98 | 3.06 | 2.97 | 3.01 | 3.01 | 1.01% | 130,071 |
| Oct 23, 2025 | 2.97 | 3.03 | 2.92 | 2.98 | 2.98 | 2.76% | 295,239 |
| Oct 22, 2025 | 2.85 | 3.00 | 2.82 | 2.90 | 2.90 | -2.03% | 541,121 |
| Oct 21, 2025 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -6.33% | 406,380 |
| Oct 20, 2025 | 3.09 | 3.21 | 3.09 | 3.16 | 3.16 | 3.95% | 385,410 |
| Oct 17, 2025 | 3.40 | 3.40 | 3.02 | 3.04 | 3.04 | -11.88% | 953,992 |
| Oct 16, 2025 | 3.50 | 3.59 | 3.40 | 3.45 | 3.45 | -0.29% | 538,908 |
| Oct 15, 2025 | 3.38 | 3.46 | 3.31 | 3.46 | 3.46 | 5.81% | 468,803 |
| Oct 14, 2025 | 3.07 | 3.35 | 3.05 | 3.27 | 3.27 | 6.51% | 944,500 |
| Oct 10, 2025 | 2.91 | 3.08 | 2.88 | 3.07 | 3.07 | 3.02% | 585,786 |
| Oct 9, 2025 | 3.25 | 3.25 | 2.96 | 2.98 | 2.98 | -5.99% | 547,359 |
| Oct 8, 2025 | 3.13 | 3.35 | 3.10 | 3.17 | 3.17 | 5.67% | 729,841 |
| Oct 7, 2025 | 3.05 | 3.09 | 2.96 | 3.00 | 3.00 | 0.67% | 345,254 |
| Oct 6, 2025 | 2.81 | 2.98 | 2.78 | 2.98 | 2.98 | 7.19% | 454,605 |
| Oct 3, 2025 | 2.69 | 2.78 | 2.67 | 2.78 | 2.78 | 3.73% | 476,744 |
| Oct 2, 2025 | 2.80 | 2.80 | 2.62 | 2.68 | 2.68 | -2.55% | 423,291 |
| Oct 1, 2025 | 2.78 | 2.85 | 2.72 | 2.75 | 2.75 | -0.36% | 306,768 |
| Sep 30, 2025 | 2.77 | 2.77 | 2.70 | 2.76 | 2.76 | -0.36% | 175,139 |
| Sep 29, 2025 | 2.78 | 2.84 | 2.75 | 2.77 | 2.77 | 1.09% | 244,236 |
| Sep 26, 2025 | 2.60 | 2.77 | 2.56 | 2.74 | 2.74 | 7.45% | 226,847 |
| Sep 25, 2025 | 2.53 | 2.57 | 2.49 | 2.55 | 2.55 | -0.39% | 169,918 |
| Sep 24, 2025 | 2.57 | 2.63 | 2.50 | 2.56 | 2.56 | 0.79% | 215,984 |
| Sep 23, 2025 | 2.55 | 2.72 | 2.54 | 2.54 | 2.54 | 0.40% | 390,430 |
| Sep 22, 2025 | 2.45 | 2.55 | 2.45 | 2.53 | 2.53 | 4.12% | 260,110 |
| Sep 19, 2025 | 2.30 | 2.48 | 2.26 | 2.43 | 2.43 | 7.05% | 269,686 |
| Sep 18, 2025 | 2.27 | 2.29 | 2.21 | 2.27 | 2.27 | - | 126,738 |
| Sep 17, 2025 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | -0.87% | 103,378 |
| Sep 16, 2025 | 2.36 | 2.37 | 2.27 | 2.29 | 2.29 | -2.55% | 170,652 |
| Sep 15, 2025 | 2.32 | 2.41 | 2.32 | 2.35 | 2.35 | 2.17% | 253,436 |
| Sep 12, 2025 | 2.23 | 2.31 | 2.19 | 2.30 | 2.30 | 3.60% | 242,759 |
| Sep 11, 2025 | 2.16 | 2.28 | 2.13 | 2.22 | 2.22 | 3.26% | 599,672 |
| Sep 10, 2025 | 2.18 | 2.19 | 2.11 | 2.15 | 2.15 | - | 356,998 |
| Sep 9, 2025 | 2.13 | 2.19 | 2.11 | 2.15 | 2.15 | 2.38% | 199,328 |
| Sep 8, 2025 | 2.14 | 2.14 | 2.07 | 2.10 | 2.10 | 0.48% | 243,244 |
| Sep 5, 2025 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 2.45% | 237,863 |
| Sep 4, 2025 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -1.92% | 141,842 |
| Sep 3, 2025 | 2.05 | 2.17 | 2.05 | 2.08 | 2.08 | 2.97% | 349,079 |
| Sep 2, 2025 | 1.97 | 2.04 | 1.93 | 2.02 | 2.02 | 3.59% | 365,868 |
| Aug 29, 2025 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | - | 41,740 |
| Aug 28, 2025 | 1.97 | 1.98 | 1.91 | 1.95 | 1.95 | 1.04% | 213,401 |
| Aug 27, 2025 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | -1.53% | 57,218 |
| Aug 26, 2025 | 1.85 | 1.99 | 1.85 | 1.96 | 1.96 | 5.95% | 352,105 |
| Aug 25, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 59,757 |
| Aug 22, 2025 | 1.75 | 1.86 | 1.75 | 1.84 | 1.84 | 4.55% | 155,244 |
| Aug 21, 2025 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 57,400 |
| Aug 20, 2025 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 74,673 |
| Aug 19, 2025 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 87,582 |
| Aug 18, 2025 | 1.83 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | 147,637 |
| Aug 15, 2025 | 1.70 | 1.86 | 1.69 | 1.82 | 1.82 | 6.43% | 260,399 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 267,715 |
| Aug 13, 2025 | 1.76 | 1.78 | 1.72 | 1.73 | 1.73 | -1.14% | 186,499 |
| Aug 12, 2025 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | - | 106,425 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -0.57% | 193,067 |
| Aug 8, 2025 | 1.70 | 1.76 | 1.68 | 1.76 | 1.76 | 2.92% | 175,224 |
| Aug 7, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 1.18% | 97,968 |
| Aug 6, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -1.17% | 94,484 |
| Aug 5, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 3.01% | 71,317 |
| Aug 1, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 33,922 |
| Jul 31, 2025 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | - | 88,140 |
| Jul 30, 2025 | 1.78 | 1.79 | 1.69 | 1.69 | 1.69 | -5.06% | 136,507 |
| Jul 29, 2025 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 87,814 |
| Jul 28, 2025 | 1.79 | 1.82 | 1.79 | 1.79 | 1.79 | -1.10% | 167,388 |
| Jul 25, 2025 | 1.86 | 1.86 | 1.80 | 1.81 | 1.81 | -1.63% | 110,517 |
| Jul 24, 2025 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 108,860 |
| Jul 23, 2025 | 1.78 | 1.86 | 1.77 | 1.83 | 1.83 | 3.39% | 211,877 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 156,350 |
| Jul 21, 2025 | 1.71 | 1.80 | 1.71 | 1.78 | 1.78 | 5.33% | 122,678 |
| Jul 18, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 45,748 |
| Jul 17, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 37,419 |
| Jul 16, 2025 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -1.16% | 117,828 |