Western Copper and Gold Corporation (TSX:WRN)
Canada
· Delayed Price · Currency is CAD 3.840
-0.170 (-4.24%)
At close: Mar 6, 2026
Western Copper and Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.83 | 3.98 | 3.80 | 3.84 | 3.84 | -4.24% | 622,300 |
| Mar 5, 2026 | 4.17 | 4.17 | 3.92 | 4.01 | 4.01 | -6.09% | 814,930 |
| Mar 4, 2026 | 4.25 | 4.33 | 4.10 | 4.27 | 4.27 | 3.14% | 917,314 |
| Mar 3, 2026 | 4.21 | 4.28 | 4.01 | 4.14 | 4.14 | -9.01% | 1,038,485 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.45 | 4.55 | 4.55 | -2.99% | 1,550,051 |
| Feb 27, 2026 | 4.62 | 4.77 | 4.58 | 4.69 | 4.69 | 2.18% | 934,468 |
| Feb 26, 2026 | 4.33 | 4.60 | 4.31 | 4.59 | 4.59 | 2.00% | 910,048 |
| Feb 25, 2026 | 4.76 | 4.78 | 4.48 | 4.50 | 4.50 | -4.26% | 1,373,490 |
| Feb 24, 2026 | 4.41 | 4.77 | 4.30 | 4.70 | 4.70 | 6.58% | 728,931 |
| Feb 23, 2026 | 4.43 | 4.52 | 4.32 | 4.41 | 4.41 | 0.68% | 718,690 |
| Feb 20, 2026 | 4.34 | 4.47 | 4.32 | 4.38 | 4.38 | - | 425,891 |
| Feb 19, 2026 | 4.31 | 4.41 | 4.19 | 4.38 | 4.38 | 0.69% | 249,549 |
| Feb 18, 2026 | 4.25 | 4.47 | 4.23 | 4.35 | 4.35 | 3.57% | 331,930 |
| Feb 17, 2026 | 4.20 | 4.23 | 4.00 | 4.20 | 4.20 | -2.78% | 394,263 |
| Feb 13, 2026 | 4.16 | 4.39 | 4.16 | 4.32 | 4.32 | 5.11% | 515,985 |
| Feb 12, 2026 | 4.25 | 4.32 | 4.11 | 4.11 | 4.11 | -6.80% | 1,989,548 |
| Feb 11, 2026 | 4.49 | 4.51 | 4.30 | 4.41 | 4.41 | 0.92% | 484,818 |
| Feb 10, 2026 | 4.45 | 4.48 | 4.32 | 4.37 | 4.37 | -3.74% | 485,304 |
| Feb 9, 2026 | 4.45 | 4.54 | 4.37 | 4.54 | 4.54 | 3.89% | 362,732 |
| Feb 6, 2026 | 4.18 | 4.40 | 4.18 | 4.37 | 4.37 | 7.11% | 305,469 |
| Feb 5, 2026 | 4.18 | 4.41 | 4.07 | 4.08 | 4.08 | -8.72% | 698,414 |
| Feb 4, 2026 | 5.13 | 5.15 | 4.42 | 4.47 | 4.47 | -11.49% | 869,703 |
| Feb 3, 2026 | 4.77 | 5.06 | 4.71 | 5.05 | 5.05 | 12.98% | 860,175 |
| Feb 2, 2026 | 4.25 | 4.53 | 4.21 | 4.47 | 4.47 | 3.00% | 508,753 |
| Jan 30, 2026 | 4.72 | 4.88 | 4.27 | 4.34 | 4.34 | -16.22% | 819,409 |
| Jan 29, 2026 | 5.60 | 5.74 | 5.07 | 5.18 | 5.18 | -5.13% | 652,153 |
| Jan 28, 2026 | 5.46 | 5.54 | 5.25 | 5.46 | 5.46 | 1.68% | 980,906 |
| Jan 27, 2026 | 5.29 | 5.41 | 5.07 | 5.37 | 5.37 | 1.70% | 348,607 |
| Jan 26, 2026 | 5.30 | 5.58 | 5.16 | 5.28 | 5.28 | 2.33% | 778,644 |
| Jan 23, 2026 | 5.16 | 5.27 | 5.05 | 5.16 | 5.16 | 1.78% | 374,061 |
| Jan 22, 2026 | 4.94 | 5.22 | 4.92 | 5.07 | 5.07 | 3.26% | 421,143 |
| Jan 21, 2026 | 5.15 | 5.27 | 4.81 | 4.91 | 4.91 | -4.10% | 659,948 |
| Jan 20, 2026 | 4.70 | 5.14 | 4.66 | 5.12 | 5.12 | 9.64% | 721,597 |
| Jan 19, 2026 | 4.61 | 4.69 | 4.58 | 4.67 | 4.67 | 1.30% | 168,318 |
| Jan 16, 2026 | 4.62 | 4.64 | 4.47 | 4.61 | 4.61 | -1.07% | 498,481 |
| Jan 15, 2026 | 4.73 | 4.73 | 4.57 | 4.66 | 4.66 | -1.69% | 284,619 |
| Jan 14, 2026 | 4.65 | 4.75 | 4.61 | 4.74 | 4.74 | 1.94% | 287,240 |
| Jan 13, 2026 | 4.70 | 4.78 | 4.56 | 4.65 | 4.65 | -0.64% | 399,474 |
| Jan 12, 2026 | 4.58 | 4.88 | 4.58 | 4.68 | 4.68 | 4.70% | 745,254 |
| Jan 9, 2026 | 4.18 | 4.48 | 4.18 | 4.47 | 4.47 | 6.94% | 541,586 |
| Jan 8, 2026 | 4.32 | 4.32 | 4.10 | 4.18 | 4.18 | -4.78% | 214,539 |
| Jan 7, 2026 | 4.20 | 4.40 | 4.05 | 4.39 | 4.39 | 1.15% | 295,728 |
| Jan 6, 2026 | 4.21 | 4.37 | 4.17 | 4.34 | 4.34 | 4.83% | 394,031 |
| Jan 5, 2026 | 3.83 | 4.19 | 3.83 | 4.14 | 4.14 | 11.89% | 678,427 |
| Jan 2, 2026 | 3.77 | 3.83 | 3.59 | 3.70 | 3.70 | 0.82% | 423,826 |
| Dec 31, 2025 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -2.39% | 189,712 |
| Dec 30, 2025 | 3.80 | 3.83 | 3.66 | 3.76 | 3.76 | 2.45% | 236,877 |
| Dec 29, 2025 | 3.85 | 3.88 | 3.65 | 3.67 | 3.67 | -5.90% | 275,288 |
| Dec 24, 2025 | 3.94 | 3.95 | 3.80 | 3.90 | 3.90 | -0.76% | 203,872 |
| Dec 23, 2025 | 3.90 | 4.03 | 3.84 | 3.93 | 3.93 | 1.81% | 213,745 |
| Dec 22, 2025 | 3.87 | 3.96 | 3.85 | 3.86 | 3.86 | 0.78% | 169,945 |
| Dec 19, 2025 | 3.72 | 3.86 | 3.71 | 3.83 | 3.83 | 3.79% | 396,742 |
| Dec 18, 2025 | 3.63 | 3.74 | 3.63 | 3.69 | 3.69 | - | 146,208 |
| Dec 17, 2025 | 3.60 | 3.69 | 3.55 | 3.69 | 3.69 | 3.65% | 264,440 |
| Dec 16, 2025 | 3.49 | 3.59 | 3.47 | 3.56 | 3.56 | 1.42% | 144,695 |
| Dec 15, 2025 | 3.59 | 3.62 | 3.49 | 3.51 | 3.51 | -0.85% | 165,370 |
| Dec 12, 2025 | 3.65 | 3.72 | 3.51 | 3.54 | 3.54 | -2.21% | 483,507 |
| Dec 11, 2025 | 3.52 | 3.65 | 3.46 | 3.62 | 3.62 | 4.32% | 292,905 |
| Dec 10, 2025 | 3.49 | 3.51 | 3.37 | 3.47 | 3.47 | -0.86% | 216,951 |
| Dec 9, 2025 | 3.43 | 3.56 | 3.39 | 3.50 | 3.50 | 2.64% | 158,166 |
| Dec 8, 2025 | 3.50 | 3.50 | 3.40 | 3.41 | 3.41 | -2.57% | 93,777 |
| 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 |