Western Copper and Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.450	2.450	2.370	2.430	2.430	95,300
2022-12-21	2.330	2.440	2.330	2.420	2.420	107,400
2022-12-20	2.270	2.350	2.270	2.300	2.300	78,700
2022-12-19	2.400	2.400	2.290	2.290	2.290	180,900
2022-12-16	2.390	2.410	2.370	2.380	2.380	65,200
2022-12-15	2.450	2.450	2.350	2.380	2.380	238,300
2022-12-14	2.600	2.600	2.460	2.460	2.460	257,200
2022-12-13	2.680	2.680	2.500	2.640	2.640	252,800
2022-12-12	2.450	2.590	2.430	2.560	2.560	165,300
2022-12-09	2.360	2.440	2.340	2.420	2.420	216,700
2022-12-08	2.280	2.380	2.280	2.340	2.340	122,800
2022-12-07	2.300	2.320	2.260	2.310	2.310	90,600
2022-12-06	2.350	2.350	2.300	2.340	2.340	155,000
2022-12-05	2.350	2.380	2.310	2.370	2.370	258,400
2022-12-02	2.230	2.330	2.230	2.300	2.300	97,800
2022-12-01	2.200	2.300	2.170	2.260	2.260	240,100
2022-11-30	2.020	2.190	2.010	2.180	2.180	144,100
2022-11-29	1.980	2.020	1.930	1.970	1.970	119,400
2022-11-28	2.110	2.120	1.970	2.010	2.010	100,300
2022-11-25	2.200	2.200	2.110	2.110	2.110	42,800
2022-11-24	2.200	2.200	2.110	2.150	2.150	25,400
2022-11-23	2.200	2.290	2.110	2.110	2.110	240,700
2022-11-22	2.150	2.210	2.150	2.200	2.200	115,500
2022-11-21	2.180	2.180	2.120	2.150	2.150	98,800
2022-11-18	2.200	2.200	2.110	2.180	2.180	75,500
2022-11-17	2.210	2.270	2.190	2.200	2.200	137,900
2022-11-16	2.250	2.250	2.180	2.190	2.190	176,400
2022-11-15	2.100	2.300	2.100	2.280	2.280	178,200
2022-11-14	2.050	2.100	2.010	2.060	2.060	113,900
2022-11-11	1.990	2.020	1.990	2.010	2.010	107,100
2022-11-10	2.000	2.000	1.930	1.970	1.970	68,600
2022-11-09	1.910	1.990	1.900	1.920	1.920	155,600
2022-11-08	1.850	1.910	1.820	1.860	1.860	134,100
2022-11-07	1.820	1.840	1.810	1.840	1.840	116,200
2022-11-04	1.750	1.850	1.750	1.810	1.810	160,900
2022-11-03	1.740	1.760	1.700	1.710	1.710	63,000
2022-11-02	1.810	1.810	1.730	1.760	1.760	47,200
2022-11-01	1.800	1.850	1.760	1.780	1.780	34,500
2022-10-31	1.790	1.810	1.720	1.770	1.770	65,100
2022-10-28	1.880	1.880	1.790	1.810	1.810	71,700
2022-10-27	1.850	1.880	1.830	1.880	1.880	30,200
2022-10-26	1.830	1.880	1.820	1.840	1.840	125,400
2022-10-25	1.850	1.850	1.800	1.810	1.810	37,200
2022-10-24	1.850	1.850	1.790	1.810	1.810	61,700
2022-10-21	1.830	1.870	1.780	1.850	1.850	119,300
2022-10-20	1.790	1.830	1.760	1.810	1.810	159,200
2022-10-19	1.790	1.820	1.770	1.770	1.770	21,500
2022-10-18	1.820	1.820	1.780	1.790	1.790	37,400
2022-10-17	1.760	1.830	1.760	1.830	1.830	114,200
2022-10-14	1.800	1.800	1.750	1.790	1.790	51,800
2022-10-13	1.780	1.830	1.740	1.820	1.820	102,400
2022-10-12	1.800	1.820	1.750	1.820	1.820	126,200
2022-10-11	1.910	1.910	1.760	1.760	1.760	51,700
2022-10-07	1.840	1.870	1.790	1.790	1.790	35,100
2022-10-06	1.900	1.950	1.860	1.900	1.900	76,700
2022-10-05	1.830	1.920	1.800	1.920	1.920	107,600
2022-10-04	1.820	1.890	1.780	1.850	1.850	72,100
2022-10-03	1.750	1.780	1.740	1.760	1.760	48,400
2022-09-30	1.720	1.820	1.720	1.750	1.750	72,900
2022-09-29	1.640	1.720	1.630	1.720	1.720	25,400

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.