Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.810	1.810	1.770	1.800	1.800	55,000
2022-06-30	1.830	1.840	1.720	1.770	1.770	326,900
2022-06-29	1.970	1.970	1.830	1.850	1.850	213,700
2022-06-28	2.070	2.070	1.890	1.910	1.910	469,100
2022-06-27	2.020	2.050	1.970	2.010	2.010	82,200
2022-06-24	1.850	2.020	1.840	2.000	2.000	233,900
2022-06-23	2.040	2.040	1.840	1.880	1.880	291,900
2022-06-22	1.990	2.050	1.950	1.990	1.990	591,700
2022-06-21	2.040	2.060	1.990	2.020	2.020	185,400
2022-06-20	2.000	2.150	1.980	2.150	2.150	72,600
2022-06-17	1.990	2.020	1.950	1.970	1.970	250,600
2022-06-16	2.000	2.030	1.960	2.010	2.010	241,400
2022-06-15	2.020	2.050	1.990	2.050	2.050	148,600
2022-06-14	2.070	2.070	1.940	1.940	1.940	96,900
2022-06-13	2.170	2.170	2.030	2.070	2.070	165,100
2022-06-10	2.070	2.230	2.050	2.220	2.220	261,400
2022-06-09	2.190	2.190	2.100	2.110	2.110	96,700
2022-06-08	2.180	2.200	2.150	2.190	2.190	150,400
2022-06-07	2.070	2.160	2.070	2.160	2.160	83,200
2022-06-06	2.140	2.140	2.060	2.100	2.100	297,200
2022-06-03	2.230	2.230	2.110	2.120	2.120	100,900
2022-06-02	2.200	2.290	2.190	2.290	2.290	136,200
2022-06-01	2.140	2.150	2.100	2.140	2.140	52,600
2022-05-31	2.190	2.200	2.110	2.120	2.120	80,200
2022-05-30	2.220	2.230	2.130	2.200	2.200	141,900
2022-05-27	2.150	2.170	2.110	2.170	2.170	67,100
2022-05-26	2.180	2.180	2.110	2.130	2.130	78,800
2022-05-25	2.150	2.180	2.070	2.120	2.120	90,300
2022-05-24	2.210	2.380	2.150	2.190	2.190	129,300
2022-05-20	2.190	2.200	2.090	2.170	2.170	133,600
2022-05-19	2.120	2.240	2.120	2.190	2.190	106,800
2022-05-18	2.200	2.200	2.070	2.110	2.110	251,100
2022-05-17	2.100	2.200	2.100	2.200	2.200	172,600
2022-05-16	2.060	2.080	2.030	2.070	2.070	104,900
2022-05-13	1.920	2.070	1.920	2.050	2.050	159,700
2022-05-12	2.020	2.020	1.890	1.910	1.910	216,800
2022-05-11	2.140	2.190	2.060	2.090	2.090	137,200
2022-05-10	2.110	2.140	2.000	2.070	2.070	269,500
2022-05-09	2.250	2.250	2.080	2.100	2.100	324,700
2022-05-06	2.420	2.430	2.290	2.300	2.300	199,600
2022-05-05	2.520	2.520	2.420	2.450	2.450	204,100
2022-05-04	2.450	2.500	2.370	2.500	2.500	305,600
2022-05-03	2.370	2.490	2.370	2.420	2.420	117,600
2022-05-02	2.430	2.430	2.340	2.360	2.360	127,700
2022-04-29	2.600	2.600	2.440	2.450	2.450	100,700
2022-04-28	2.480	2.550	2.400	2.530	2.530	215,900
2022-04-27	2.430	2.470	2.400	2.430	2.430	167,400
2022-04-26	2.420	2.510	2.370	2.380	2.380	321,000
2022-04-25	2.420	2.430	2.290	2.430	2.430	389,300
2022-04-22	2.590	2.610	2.410	2.430	2.430	369,700
2022-04-21	2.800	2.800	2.610	2.660	2.660	315,400
2022-04-20	2.910	2.910	2.810	2.810	2.810	252,500
2022-04-19	2.960	2.970	2.870	2.910	2.910	192,600
2022-04-18	2.980	3.000	2.930	2.960	2.960	269,100
2022-04-14	2.990	3.000	2.930	2.960	2.960	112,100
2022-04-13	2.880	3.000	2.870	2.970	2.970	227,100
2022-04-12	2.860	2.890	2.790	2.860	2.860	290,600
2022-04-11	2.850	2.900	2.780	2.790	2.790	152,500
2022-04-08	2.770	2.830	2.730	2.800	2.800	113,400
2022-04-07	2.690	2.750	2.660	2.730	2.730	178,300

← NewerPage 19 of 22 · 1,261 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.