Western Copper and Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.910	1.940	1.860	1.940	1.940	180,200
2022-01-10	1.940	1.940	1.850	1.880	1.880	112,200
2022-01-07	1.920	1.950	1.890	1.940	1.940	94,400
2022-01-06	1.930	1.960	1.860	1.910	1.910	260,800
2022-01-05	2.000	2.030	1.910	1.980	1.980	287,200
2022-01-04	2.040	2.040	1.960	2.000	2.000	209,100
2021-12-31	1.930	2.000	1.930	2.000	2.000	173,500
2021-12-30	1.920	1.980	1.920	1.920	1.920	85,800
2021-12-29	2.000	2.000	1.900	1.920	1.920	201,700
2021-12-24	1.940	1.960	1.930	1.960	1.960	10,100
2021-12-23	1.910	1.940	1.860	1.940	1.940	125,900
2021-12-22	1.830	1.930	1.790	1.890	1.890	192,400
2021-12-21	1.790	1.840	1.760	1.840	1.840	140,700
2021-12-20	1.850	1.850	1.710	1.800	1.800	184,000
2021-12-17	1.790	1.830	1.740	1.830	1.830	291,300
2021-12-16	1.740	1.820	1.740	1.780	1.780	219,900
2021-12-15	1.700	1.740	1.660	1.720	1.720	209,400
2021-12-14	1.750	1.760	1.700	1.760	1.760	198,700
2021-12-13	1.760	1.780	1.740	1.750	1.750	116,000
2021-12-10	1.760	1.790	1.720	1.750	1.750	163,800
2021-12-09	1.770	1.780	1.730	1.750	1.750	113,000
2021-12-08	1.800	1.800	1.730	1.760	1.760	73,200
2021-12-07	1.680	1.800	1.680	1.740	1.740	346,700
2021-12-06	1.670	1.700	1.630	1.680	1.680	360,200
2021-12-03	1.680	1.680	1.630	1.670	1.670	198,800
2021-12-02	1.740	1.740	1.660	1.690	1.690	190,100
2021-12-01	1.800	1.840	1.690	1.730	1.730	429,300
2021-11-30	1.800	1.820	1.750	1.770	1.770	456,700
2021-11-29	1.790	1.810	1.730	1.810	1.810	291,900
2021-11-26	1.810	1.810	1.750	1.770	1.770	132,600
2021-11-25	1.830	1.840	1.810	1.820	1.820	12,600
2021-11-24	1.870	1.870	1.790	1.810	1.810	63,200
2021-11-23	1.790	1.870	1.750	1.840	1.840	157,100
2021-11-22	1.830	1.830	1.750	1.810	1.810	392,800
2021-11-19	1.830	1.830	1.760	1.800	1.800	254,800
2021-11-18	1.900	1.900	1.810	1.850	1.850	204,900
2021-11-17	1.870	1.910	1.860	1.860	1.860	113,100
2021-11-16	1.870	1.880	1.850	1.870	1.870	44,500
2021-11-15	1.940	1.940	1.850	1.880	1.880	217,700
2021-11-12	1.950	2.010	1.890	1.910	1.910	189,800
2021-11-11	1.910	2.010	1.860	1.980	1.980	185,300
2021-11-10	1.940	1.960	1.830	1.850	1.850	197,900
2021-11-09	1.980	1.980	1.860	1.910	1.910	231,600
2021-11-08	2.000	2.030	1.940	1.990	1.990	114,300
2021-11-05	2.040	2.040	1.870	1.990	1.990	181,400
2021-11-04	2.080	2.110	2.030	2.080	2.080	71,000
2021-11-03	2.050	2.110	2.050	2.060	2.060	194,600
2021-11-02	2.070	2.070	2.010	2.070	2.070	96,600
2021-11-01	2.080	2.100	2.050	2.070	2.070	61,800
2021-10-29	2.140	2.140	2.050	2.070	2.070	122,700
2021-10-28	2.150	2.190	2.110	2.170	2.170	72,500
2021-10-27	2.180	2.220	2.100	2.140	2.140	156,400
2021-10-26	2.150	2.200	2.130	2.200	2.200	318,400
2021-10-25	2.100	2.160	2.090	2.140	2.140	54,400
2021-10-22	2.080	2.120	2.050	2.070	2.070	162,800

← NewerPage 21 of 21 · 1,255 trading days

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.