WRN.TO - Western Copper and Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.96001.01000.95000.98000.9800172,484
Aug 21, 20190.96001.01000.95000.98000.9800172,500
Aug 20, 20190.94000.95000.94000.94000.940022,000
Aug 19, 20190.90000.93000.90000.93000.930040,100
Aug 16, 20190.95000.95000.92000.92000.920066,000
Aug 15, 20190.97001.00000.97000.98000.980080,700
Aug 14, 20190.96000.97000.94000.96000.960015,400
Aug 13, 20190.97000.98000.94000.98000.980081,200
Aug 12, 20190.96000.97000.96000.96000.960018,900
Aug 09, 20190.91000.98000.91000.98000.980083,400
Aug 08, 20190.91000.94000.91000.93000.930044,700
Aug 07, 20190.97000.99000.95000.95000.9500119,700
Aug 06, 20190.97000.98000.95000.98000.980054,800
Aug 02, 20190.99001.00000.97001.00001.000026,500
Aug 01, 20190.96001.03000.96001.00001.000048,200
Jul 31, 20191.00001.03000.95001.03001.030057,900
Jul 30, 20190.97001.04000.97001.02001.0200191,200
Jul 29, 20190.95000.99000.95000.99000.990062,100
Jul 26, 20190.92000.96000.91000.96000.960087,700
Jul 25, 20190.85000.91000.85000.91000.910037,900
Jul 24, 20190.87000.87000.85000.86000.860010,800
Jul 23, 20190.90000.90000.86000.86000.86007,000
Jul 22, 20190.88000.89000.87000.88000.880016,900
Jul 19, 20190.85000.89000.85000.88000.880019,500
Jul 18, 20190.88000.88000.76000.84000.840079,600
Jul 17, 20190.90000.90000.87000.87000.870013,500
Jul 16, 20190.89000.89000.89000.89000.89002,000
Jul 15, 20190.90000.90000.89000.90000.900028,500
Jul 12, 20190.88000.90000.88000.90000.900044,500
Jul 11, 20190.85000.87000.85000.87000.87005,500
Jul 10, 20190.86000.87000.85000.86000.860012,500
Jul 09, 20190.87000.89000.87000.87000.870020,500
Jul 08, 20190.85000.86000.85000.86000.86001,700
Jul 05, 20190.85000.85000.85000.85000.850016,500
Jul 04, 20190.87000.87000.86000.86000.86003,100
Jul 03, 20190.89000.90000.87000.87000.870035,900
Jul 02, 20190.83000.89000.83000.89000.890011,200
Jun 28, 20190.87000.89000.83000.85000.850041,800
Jun 27, 20190.87000.88000.87000.88000.88005,500
Jun 26, 20190.84000.87000.84000.87000.870013,700
Jun 25, 20190.87000.89000.85000.87000.870037,800
Jun 24, 20190.87000.89000.86000.86000.860028,300
Jun 21, 20190.86000.88000.83000.88000.880049,000
Jun 20, 20190.85000.89000.84000.87000.8700130,500
Jun 19, 20190.76000.85000.76000.85000.850087,700
Jun 18, 20190.83000.83000.78000.78000.780012,000
Jun 17, 20190.81000.82000.80000.80000.80006,700
Jun 14, 20190.82000.82000.80000.82000.820024,600
Jun 13, 20190.81000.84000.81000.84000.840011,000
Jun 12, 20190.80000.83000.80000.80000.800053,800
Jun 11, 20190.73000.80000.73000.80000.800031,600
Jun 10, 20190.73000.75000.71000.75000.750031,500
Jun 07, 20190.71000.74000.69000.74000.740036,400
Jun 06, 20190.69000.73000.69000.71000.710094,200
Jun 05, 20190.69000.70000.69000.69000.69008,500
Jun 04, 20190.69000.69000.67000.68000.680084,800
Jun 03, 20190.75000.75000.68000.68000.6800100,100
May 31, 20190.69000.69000.68000.68000.680025,500
May 30, 20190.70000.70000.70000.70000.700020,300
May 29, 20190.71000.72000.70000.70000.700079,400
May 28, 20190.72000.74000.69000.69000.6900102,000
May 27, 20190.70000.70000.70000.70000.70006,000
May 24, 20190.66000.67000.66000.67000.67008,500
May 23, 20190.70000.70000.66000.66000.6600117,400
May 22, 20190.66000.69000.66000.68000.680019,000
May 21, 20190.67000.68000.66000.66000.660054,700
May 17, 20190.65000.68000.65000.67000.670017,900
May 16, 20190.64000.64000.62000.64000.640057,600
May 15, 20190.65000.68000.65000.65000.650016,500
May 14, 20190.66000.68000.66000.66000.660010,700
May 13, 20190.69000.69000.66000.66000.660012,500
May 10, 20190.68000.68000.67000.68000.68002,600
May 09, 20190.68000.69000.68000.69000.69008,600
May 08, 20190.69000.69000.68000.68000.68002,700
May 07, 20190.68000.70000.68000.69000.690014,500
May 06, 20190.70000.70000.68000.69000.690011,000
May 03, 20190.74000.74000.66000.70000.700030,600
May 02, 20190.70000.71000.68000.68000.68004,500
May 01, 20190.69000.69000.67000.68000.680019,100
Apr 30, 20190.70000.70000.69000.70000.700025,000
Apr 29, 20190.74000.74000.70000.70000.700057,900
Apr 26, 20190.74000.76000.73000.76000.760037,400
Apr 25, 20190.72000.75000.71000.74000.740040,200
Apr 24, 20190.72000.73000.72000.73000.73005,000
Apr 23, 20190.74000.74000.69000.73000.730069,400
Apr 22, 20190.79000.79000.73000.73000.730032,500
Apr 18, 20190.76000.76000.74000.75000.750044,100
Apr 17, 20190.75000.76000.74000.75000.750070,400
Apr 16, 20190.76000.77000.75000.75000.750033,200
Apr 15, 20190.80000.80000.75000.75000.750033,800
Apr 12, 20190.80000.81000.78000.80000.800078,000
Apr 11, 20190.80000.84000.80000.81000.810075,800
Apr 10, 20190.80000.80000.78000.78000.780014,000
Apr 09, 20190.81000.81000.77000.78000.780029,500
Apr 08, 20190.76000.79000.76000.79000.79008,500
Apr 05, 20190.75000.75000.75000.75000.750030,500
Apr 04, 20190.79000.79000.75000.75000.750013,600
Apr 03, 20190.83000.83000.77000.79000.790035,000
Apr 02, 20190.76000.86000.75000.86000.860025,200
Apr 01, 20190.75000.76000.73000.75000.750013,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...