Advertisement
Advertisement
U.S. markets close in 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Western Copper and Gold Corporation (WRN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
2.2200-0.0500 (-2.20%)
As of 03:37PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20232.28002.28002.21502.22002.220048,470
Feb 07, 20232.30002.30002.21002.27002.2700111,700
Feb 06, 20232.32002.33002.20002.20002.2000119,800
Feb 03, 20232.41002.41002.31002.35002.3500245,600
Feb 02, 20232.45002.45002.38002.41002.4100299,900
Feb 01, 20232.43002.47002.40002.45002.4500162,000
Jan 31, 20232.36002.43002.35002.43002.4300134,100
Jan 30, 20232.39002.43002.37002.40002.4000225,300
Jan 27, 20232.44002.46002.39002.45002.4500114,200
Jan 26, 20232.45002.45002.37002.43002.4300143,300
Jan 25, 20232.48002.48002.37002.42002.4200151,400
Jan 24, 20232.49002.49002.44002.46002.460084,900
Jan 23, 20232.50002.50002.45002.46002.4600121,400
Jan 20, 20232.54002.55002.46002.50002.5000159,300
Jan 19, 20232.52002.54002.49002.50002.5000203,600
Jan 18, 20232.54002.60002.54002.56002.5600311,200
Jan 17, 20232.53002.55002.47002.54002.5400134,900
Jan 16, 20232.57002.57002.52002.54002.540047,500
Jan 13, 20232.54002.60002.54002.57002.5700115,100
Jan 12, 20232.58002.59002.51002.53002.5300221,600
Jan 11, 20232.56002.58002.50002.58002.5800172,100
Jan 10, 20232.43002.55002.43002.50002.5000190,500
Jan 09, 20232.56002.58002.43002.43002.4300152,700
Jan 06, 20232.55002.57002.51002.55002.5500110,800
Jan 05, 20232.51002.57002.51002.57002.570057,800
Jan 04, 20232.48002.57002.45002.57002.5700109,600
Jan 03, 20232.40002.52002.40002.44002.4400148,300
Dec 30, 20222.45002.45002.37002.41002.410047,100
Dec 29, 20222.34002.46002.34002.46002.460055,300
Dec 28, 20222.46002.46002.32002.32002.320075,100
Dec 23, 20222.44002.44002.37002.40002.4000114,300
Dec 22, 20222.45002.45002.37002.43002.430095,300
Dec 21, 20222.33002.44002.33002.42002.4200107,400
Dec 20, 20222.27002.35002.27002.30002.300078,700
Dec 19, 20222.40002.40002.29002.29002.2900180,900
Dec 16, 20222.39002.41002.37002.38002.380065,200
Dec 15, 20222.45002.45002.35002.38002.3800238,300
Dec 14, 20222.60002.60002.46002.46002.4600257,200
Dec 13, 20222.68002.68002.50002.64002.6400252,800
Dec 12, 20222.45002.59002.43002.56002.5600165,300
Dec 09, 20222.36002.44002.34002.42002.4200216,700
Dec 08, 20222.28002.38002.28002.34002.3400122,800
Dec 07, 20222.30002.32002.26002.31002.310090,600
Dec 06, 20222.35002.35002.30002.34002.3400155,000
Dec 05, 20222.35002.38002.31002.37002.3700258,400
Dec 02, 20222.23002.33002.23002.30002.300097,800
Dec 01, 20222.20002.30002.17002.26002.2600240,100
Nov 30, 20222.02002.19002.01002.18002.1800144,100
Nov 29, 20221.98002.02001.93001.97001.9700119,400
Nov 28, 20222.11002.12001.97002.01002.0100100,300
Nov 25, 20222.20002.20002.11002.11002.110042,800
Nov 24, 20222.20002.20002.11002.15002.150025,400
Nov 23, 20222.20002.29002.11002.11002.1100240,700
Nov 22, 20222.15002.21002.15002.20002.2000115,500
Nov 21, 20222.18002.18002.12002.15002.150098,800
Nov 18, 20222.20002.20002.11002.18002.180075,500
Nov 17, 20222.21002.27002.19002.20002.2000137,900
Nov 16, 20222.25002.25002.18002.19002.1900176,400
Nov 15, 20222.10002.30002.10002.28002.2800178,200
Nov 14, 20222.05002.10002.01002.06002.0600113,900
Nov 11, 20221.99002.02001.99002.01002.0100107,100
Nov 10, 20222.00002.00001.93001.97001.970068,600
Nov 09, 20221.91001.99001.90001.92001.9200155,600
Nov 08, 20221.85001.91001.82001.86001.8600134,100
Nov 07, 20221.82001.84001.81001.84001.8400116,200
Nov 04, 20221.75001.85001.75001.81001.8100160,900
Nov 03, 20221.74001.76001.70001.71001.710063,000
Nov 02, 20221.81001.81001.73001.76001.760047,200
Nov 01, 20221.80001.85001.76001.78001.780034,500
Oct 31, 20221.79001.81001.72001.77001.770065,100
Oct 28, 20221.88001.88001.79001.81001.810071,700
Oct 27, 20221.85001.88001.83001.88001.880030,200
Oct 26, 20221.83001.88001.82001.84001.8400125,400
Oct 25, 20221.85001.85001.80001.81001.810037,200
Oct 24, 20221.85001.85001.79001.81001.810061,700
Oct 21, 20221.83001.87001.78001.85001.8500119,300
Oct 20, 20221.79001.83001.76001.81001.8100159,200
Oct 19, 20221.79001.82001.77001.77001.770021,500
Oct 18, 20221.82001.82001.78001.79001.790037,400
Oct 17, 20221.76001.83001.76001.83001.8300114,200
Oct 14, 20221.80001.80001.75001.79001.790051,800
Oct 13, 20221.78001.83001.74001.82001.8200102,400
Oct 12, 20221.80001.82001.75001.82001.8200126,200
Oct 11, 20221.91001.91001.76001.76001.760051,700
Oct 07, 20221.84001.87001.79001.79001.790035,100
Oct 06, 20221.90001.95001.86001.90001.900076,700
Oct 05, 20221.83001.92001.80001.92001.9200107,600
Oct 04, 20221.82001.89001.78001.85001.850072,100
Oct 03, 20221.75001.78001.74001.76001.760048,400
Sep 30, 20221.72001.82001.72001.75001.750072,900
Sep 29, 20221.64001.72001.63001.72001.720025,400
Sep 28, 20221.63001.67001.63001.66001.660027,100
Sep 27, 20221.62001.66001.62001.62001.620027,800
Sep 26, 20221.65001.68001.63001.64001.640071,200
Sep 23, 20221.69001.69001.63001.64001.640080,300
Sep 22, 20221.70001.72001.69001.71001.710050,400
Sep 21, 20221.77001.77001.62001.68001.6800290,800
Sep 20, 20221.69001.73001.68001.70001.700057,300
Sep 19, 20221.66001.74001.65001.74001.740084,600
Sep 16, 20221.66001.69001.61001.62001.620099,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement