NYSEAMERICAN : WRN
Western Copper and Gold Corporation — Price history
Materials · Other Industrial Metals & Mining · Canada
Last price 1.615 USD (Nov 2, 2026, 10:29 AM EST) · Market cap 366.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Western Copper and Gold Corporation (WRN) closed at 1.615 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.62 | 1.65 | 1.61 | 1.615 | 134,015 | +2.22% |
| 2026-10-30 | 1.69 | 1.69 | 1.55 | 1.58 | 1,111,176 | -7.06% |
| 2026-10-29 | 1.78 | 1.8 | 1.7 | 1.7 | 963,951 | -4.49% |
| 2026-10-28 | 1.74 | 1.8 | 1.724 | 1.78 | 721,909 | +1.71% |
| 2026-10-27 | 1.71 | 1.76 | 1.71 | 1.75 | 563,127 | +2.34% |
| 2026-10-26 | 1.7 | 1.73 | 1.665 | 1.71 | 613,823 | +1.18% |
| 2026-10-23 | 1.72 | 1.73 | 1.675 | 1.69 | 488,591 | -1.17% |
| 2026-10-22 | 1.76 | 1.77 | 1.695 | 1.71 | 1,310,265 | -5.52% |
| 2026-10-21 | 1.81 | 1.825 | 1.78 | 1.81 | 987,463 | +0.56% |
| 2026-10-20 | 1.79 | 1.84 | 1.76 | 1.8 | 1,304,159 | +0.00% |
| 2026-10-19 | 1.82 | 1.845 | 1.76 | 1.8 | 1,719,969 | -1.10% |
| 2026-10-16 | 1.82 | 1.88 | 1.8 | 1.82 | 1,055,888 | -0.55% |
| 2026-10-15 | 1.8 | 1.845 | 1.77 | 1.83 | 1,632,216 | +1.10% |
| 2026-10-14 | 1.91 | 1.91 | 1.77 | 1.81 | 2,100,925 | -6.22% |
| 2026-10-13 | 2.06 | 2.06 | 1.9 | 1.93 | 1,343,292 | -5.85% |
| 2026-10-12 | 2.08 | 2.086 | 2.04 | 2.05 | 373,643 | -2.38% |
| 2026-10-09 | 2.1 | 2.12 | 2.06 | 2.1 | 694,611 | +2.94% |
| 2026-10-08 | 2.06 | 2.1 | 2.03 | 2.04 | 1,615,710 | -1.45% |
| 2026-10-07 | 2.12 | 2.12 | 2.065 | 2.07 | 709,862 | -4.61% |
| 2026-10-06 | 2.18 | 2.21 | 2.12 | 2.17 | 1,099,866 | +0.46% |
| 2026-10-05 | 2.19 | 2.2 | 2.131 | 2.16 | 985,712 | -0.92% |
| 2026-10-02 | 2.2 | 2.21 | 2.15 | 2.18 | 586,545 | +1.40% |
| 2026-10-01 | 2.21 | 2.21 | 2.135 | 2.15 | 1,432,870 | -2.71% |
| 2026-09-30 | 2.23 | 2.285 | 2.195 | 2.21 | 1,120,916 | -0.45% |
| 2026-09-29 | 2.26 | 2.265 | 2.18 | 2.22 | 1,392,217 | -0.89% |
| 2026-09-28 | 2.21 | 2.265 | 2.195 | 2.24 | 951,861 | -3.45% |
| 2026-09-25 | 2.37 | 2.393 | 2.3 | 2.32 | 687,765 | -1.28% |
| 2026-09-24 | 2.36 | 2.39 | 2.315 | 2.35 | 1,007,997 | -1.67% |
| 2026-09-23 | 2.45 | 2.498 | 2.36 | 2.39 | 1,966,111 | -5.16% |
| 2026-09-22 | 2.39 | 2.535 | 2.38 | 2.52 | 1,472,923 | +6.33% |
| 2026-09-21 | 2.43 | 2.443 | 2.36 | 2.37 | 890,204 | -2.07% |
| 2026-09-18 | 2.41 | 2.45 | 2.365 | 2.42 | 1,074,786 | +0.41% |
| 2026-09-17 | 2.33 | 2.42 | 2.31 | 2.41 | 1,187,441 | +7.11% |
| 2026-09-16 | 2.33 | 2.345 | 2.205 | 2.25 | 1,222,250 | -1.75% |
| 2026-09-15 | 2.33 | 2.35 | 2.22 | 2.29 | 1,705,441 | -1.72% |
| 2026-09-14 | 2.35 | 2.375 | 2.24 | 2.33 | 1,882,591 | -3.32% |
| 2026-09-11 | 2.45 | 2.48 | 2.405 | 2.41 | 1,002,522 | +0.84% |
| 2026-09-10 | 2.5 | 2.5 | 2.38 | 2.39 | 1,398,436 | -6.64% |
| 2026-09-09 | 2.55 | 2.583 | 2.52 | 2.56 | 1,079,803 | +2.40% |
| 2026-09-08 | 2.41 | 2.59 | 2.41 | 2.5 | 1,080,106 | +4.17% |
| 2026-09-04 | 2.36 | 2.41 | 2.34 | 2.4 | 795,016 | -0.41% |
| 2026-09-03 | 2.48 | 2.48 | 2.34 | 2.41 | 1,392,130 | -0.41% |
| 2026-09-02 | 2.43 | 2.475 | 2.38 | 2.42 | 895,817 | +2.54% |
| 2026-09-01 | 2.45 | 2.48 | 2.35 | 2.36 | 1,127,198 | -5.98% |
| 2026-08-31 | 2.5 | 2.56 | 2.48 | 2.51 | 707,930 | -0.40% |
| 2026-08-28 | 2.62 | 2.62 | 2.5 | 2.52 | 1,267,239 | -2.70% |
| 2026-08-27 | 2.58 | 2.63 | 2.55 | 2.59 | 741,560 | +0.78% |
| 2026-08-26 | 2.59 | 2.64 | 2.56 | 2.57 | 688,560 | -1.91% |
| 2026-08-25 | 2.55 | 2.63 | 2.51 | 2.62 | 622,570 | +2.75% |
| 2026-08-24 | 2.57 | 2.57 | 2.5 | 2.55 | 783,692 | +0.79% |
| 2026-08-21 | 2.5 | 2.58 | 2.5 | 2.53 | 1,556,194 | +3.27% |
| 2026-08-20 | 2.45 | 2.505 | 2.42 | 2.45 | 1,428,632 | -1.61% |
| 2026-08-19 | 2.45 | 2.52 | 2.441 | 2.49 | 936,269 | +5.51% |
| 2026-08-18 | 2.38 | 2.415 | 2.34 | 2.36 | 489,591 | -2.88% |
| 2026-08-17 | 2.41 | 2.51 | 2.41 | 2.43 | 1,361,277 | +1.25% |
| 2026-08-14 | 2.4 | 2.45 | 2.39 | 2.4 | 554,564 | +0.42% |
| 2026-08-13 | 2.38 | 2.41 | 2.35 | 2.39 | 774,117 | -0.42% |
| 2026-08-12 | 2.49 | 2.538 | 2.39 | 2.4 | 769,147 | -2.04% |
| 2026-08-11 | 2.46 | 2.48 | 2.42 | 2.45 | 1,031,671 | -0.41% |
| 2026-08-10 | 2.43 | 2.48 | 2.401 | 2.46 | 803,298 | +2.07% |
| 2026-08-07 | 2.43 | 2.455 | 2.38 | 2.41 | 1,240,838 | +3.43% |
| 2026-08-06 | 2.35 | 2.38 | 2.28 | 2.33 | 946,947 | +0.87% |
| 2026-08-05 | 2.31 | 2.35 | 2.29 | 2.31 | 1,222,734 | +4.52% |
| 2026-08-04 | 2.14 | 2.24 | 2.14 | 2.21 | 718,093 | +5.24% |
| 2026-08-03 | 2.05 | 2.105 | 2.025 | 2.1 | 734,258 | +2.94% |
| 2026-07-31 | 2.09 | 2.11 | 2.015 | 2.04 | 760,637 | -3.32% |
| 2026-07-30 | 2.07 | 2.11 | 2.06 | 2.11 | 794,205 | +4.46% |
| 2026-07-29 | 2.06 | 2.1 | 2 | 2.02 | 1,277,729 | -1.46% |
| 2026-07-28 | 2.11 | 2.123 | 2.01 | 2.05 | 1,122,927 | -5.09% |
| 2026-07-27 | 2.16 | 2.18 | 2.085 | 2.16 | 1,474,260 | +0.47% |
| 2026-07-24 | 2.16 | 2.205 | 2.11 | 2.15 | 1,470,747 | +0.00% |
| 2026-07-23 | 2.19 | 2.245 | 2.14 | 2.15 | 1,697,095 | -4.44% |
| 2026-07-22 | 2.24 | 2.31 | 2.225 | 2.25 | 1,396,078 | +2.27% |
| 2026-07-21 | 2.18 | 2.25 | 2.18 | 2.2 | 1,206,347 | +2.80% |
| 2026-07-20 | 2.13 | 2.156 | 2.115 | 2.14 | 1,628,072 | +0.47% |
| 2026-07-17 | 2.03 | 2.135 | 2 | 2.13 | 1,747,801 | +2.90% |
| 2026-07-16 | 2.13 | 2.13 | 2.04 | 2.07 | 1,107,259 | -4.61% |
| 2026-07-15 | 2.2 | 2.25 | 2.123 | 2.17 | 3,015,538 | -2.25% |
| 2026-07-14 | 2.22 | 2.26 | 2.185 | 2.22 | 1,147,507 | +3.74% |
| 2026-07-13 | 2.16 | 2.195 | 2.11 | 2.14 | 1,026,754 | -3.17% |
| 2026-07-10 | 2.2 | 2.24 | 2.18 | 2.21 | 1,508,147 | +0.45% |
| 2026-07-09 | 2.18 | 2.245 | 2.15 | 2.2 | 1,663,241 | +2.80% |
| 2026-07-08 | 2.1 | 2.145 | 2.05 | 2.14 | 1,932,834 | -0.47% |
| 2026-07-07 | 2.27 | 2.27 | 2.125 | 2.15 | 2,230,664 | -5.70% |
| 2026-07-06 | 2.33 | 2.34 | 2.25 | 2.28 | 1,845,027 | -0.87% |
| 2026-07-02 | 2.3 | 2.37 | 2.245 | 2.3 | 2,839,352 | +3.14% |
| 2026-07-01 | 2.26 | 2.325 | 2.22 | 2.23 | 1,108,497 | -0.45% |
| 2026-06-30 | 2.22 | 2.28 | 2.2 | 2.24 | 1,476,401 | +0.90% |
| 2026-06-29 | 2.24 | 2.24 | 2.155 | 2.22 | 1,356,883 | +0.91% |
| 2026-06-26 | 2.19 | 2.26 | 2.155 | 2.2 | 2,141,903 | +1.38% |
| 2026-06-25 | 2.13 | 2.195 | 2.1 | 2.17 | 4,129,870 | +3.83% |
| 2026-06-24 | 2.11 | 2.15 | 2.04 | 2.09 | 3,090,735 | -5.00% |
| 2026-06-23 | 2.25 | 2.26 | 2.18 | 2.2 | 1,259,295 | -5.58% |
| 2026-06-22 | 2.36 | 2.36 | 2.275 | 2.33 | 1,360,234 | -1.69% |
| 2026-06-18 | 2.54 | 2.56 | 2.35 | 2.37 | 2,479,086 | -6.32% |
| 2026-06-17 | 2.56 | 2.64 | 2.485 | 2.53 | 2,310,788 | -1.94% |
| 2026-06-16 | 2.56 | 2.64 | 2.52 | 2.58 | 1,341,919 | +0.78% |
| 2026-06-15 | 2.6 | 2.66 | 2.535 | 2.56 | 1,427,322 | +5.79% |
| 2026-06-12 | 2.4 | 2.46 | 2.37 | 2.42 | 1,918,797 | +2.11% |
| 2026-06-11 | 2.25 | 2.38 | 2.24 | 2.37 | 2,004,712 | +5.33% |
| 2026-06-10 | 2.25 | 2.32 | 2.25 | 2.25 | 2,017,368 | -3.43% |
| 2026-06-09 | 2.5 | 2.53 | 2.255 | 2.33 | 2,302,614 | -5.67% |
| 2026-06-08 | 2.572 | 2.615 | 2.46 | 2.47 | 1,113,304 | -0.40% |
| 2026-06-05 | 2.86 | 2.87 | 2.47 | 2.48 | 2,522,690 | -15.36% |
| 2026-06-04 | 2.94 | 3.03 | 2.895 | 2.93 | 1,849,450 | +1.03% |
| 2026-06-03 | 2.97 | 2.97 | 2.87 | 2.9 | 1,590,136 | -3.33% |
| 2026-06-02 | 2.94 | 3.03 | 2.91 | 3 | 2,474,373 | +2.74% |
| 2026-06-01 | 2.92 | 2.96 | 2.845 | 2.92 | 1,709,158 | -2.01% |
| 2026-05-29 | 2.9 | 3.015 | 2.88 | 2.98 | 2,146,884 | +1.71% |
| 2026-05-28 | 2.82 | 2.99 | 2.785 | 2.93 | 1,520,545 | +3.90% |
| 2026-05-27 | 2.84 | 2.89 | 2.8 | 2.82 | 2,109,210 | -2.08% |
| 2026-05-26 | 2.77 | 2.905 | 2.766 | 2.88 | 1,428,906 | +5.88% |
| 2026-05-22 | 2.72 | 2.755 | 2.69 | 2.72 | 1,143,147 | +0.37% |
| 2026-05-21 | 2.63 | 2.785 | 2.625 | 2.71 | 1,255,916 | +0.37% |
| 2026-05-20 | 2.66 | 2.72 | 2.615 | 2.7 | 1,593,865 | +2.66% |
| 2026-05-19 | 2.73 | 2.75 | 2.59 | 2.63 | 1,807,249 | -4.01% |
| 2026-05-18 | 2.83 | 2.84 | 2.705 | 2.74 | 2,013,615 | -2.14% |
| 2026-05-15 | 2.86 | 2.865 | 2.74 | 2.8 | 6,670,044 | -5.72% |
| 2026-05-14 | 3.14 | 3.165 | 2.96 | 2.97 | 2,109,726 | -6.01% |
| 2026-05-13 | 3.15 | 3.28 | 3.11 | 3.16 | 2,126,812 | -0.94% |