WRN - Western Copper and Gold Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.66000.70000.66000.69000.690073,800
Oct 17, 20190.64000.68000.64000.67000.670032,900
Oct 16, 20190.66000.66000.65000.65000.650023,500
Oct 15, 20190.65000.66000.63000.66000.660071,800
Oct 14, 20190.63000.65000.63000.64000.640038,600
Oct 11, 20190.64000.67000.64000.64000.640057,700
Oct 10, 20190.64000.67000.64000.65000.650049,900
Oct 09, 20190.66000.67000.65000.65000.650017,500
Oct 08, 20190.65000.67000.65000.65000.650039,600
Oct 07, 20190.63000.67000.63000.63000.6300164,700
Oct 04, 20190.65000.69000.64000.64000.640061,300
Oct 03, 20190.60000.67000.60000.65000.6500106,900
Oct 02, 20190.62000.64000.61000.63000.630033,300
Oct 01, 20190.63000.70000.62000.63000.6300121,100
Sep 30, 20190.67000.68000.64000.64000.640087,900
Sep 27, 20190.68000.69000.65000.68000.680046,500
Sep 26, 20190.68000.72000.67000.68000.6800101,400
Sep 25, 20190.61000.72000.61000.69000.6900389,900
Sep 24, 20190.60000.61000.60000.61000.610061,400
Sep 23, 20190.63000.65000.60000.61000.610036,200
Sep 20, 20190.61000.61000.60000.61000.610047,500
Sep 19, 20190.62000.62000.61000.61000.610013,200
Sep 18, 20190.63000.63000.61000.62000.620088,800
Sep 17, 20190.65000.66000.60000.63000.6300308,500
Sep 16, 20190.64000.66000.64000.64000.6400128,800
Sep 13, 20190.66000.66000.64000.64000.640076,100
Sep 12, 20190.67000.68000.66000.66000.660022,100
Sep 11, 20190.68000.69000.67000.67000.6700127,200
Sep 10, 20190.65000.70000.65000.68000.680061,600
Sep 09, 20190.70000.71000.67000.67000.6700208,200
Sep 06, 20190.72000.74000.69000.70000.7000281,900
Sep 05, 20190.69000.73000.69000.71000.710079,400
Sep 04, 20190.70000.73000.70000.71000.710062,900
Sep 03, 20190.71000.73000.70000.70000.700060,100
Aug 30, 20190.70000.74000.70000.71000.710093,200
Aug 29, 20190.70000.73000.68000.72000.7200138,000
Aug 28, 20190.70000.70000.65000.67000.6700100,900
Aug 27, 20190.71000.73000.66000.68000.6800145,500
Aug 26, 20190.75000.75000.70000.71000.710030,500
Aug 23, 20190.73000.74000.71000.71000.7100117,700
Aug 22, 20190.76000.76000.70000.73000.7300133,800
Aug 21, 20190.68000.75000.68000.74000.740088,200
Aug 20, 20190.69000.71000.69000.70000.700045,700
Aug 19, 20190.72000.72000.68000.69000.690045,600
Aug 16, 20190.74000.74000.69000.69000.6900133,600
Aug 15, 20190.74000.75000.71000.74000.740089,600
Aug 14, 20190.74000.74000.69000.71000.7100102,800
Aug 13, 20190.74000.74000.71000.73000.730085,400
Aug 12, 20190.73000.74000.71000.74000.740037,700
Aug 09, 20190.72000.74000.71000.74000.7400256,800
Aug 08, 20190.71000.72000.67000.71000.710092,900
Aug 07, 20190.71000.75000.71000.72000.7200220,500
Aug 06, 20190.73000.75000.72000.74000.740084,100
Aug 05, 20190.76000.77000.73000.74000.740053,800
Aug 02, 20190.74000.76000.73000.74000.740098,000
Aug 01, 20190.78000.78000.73000.75000.7500136,300
Jul 31, 20190.80000.80000.69000.78000.7800150,800
Jul 30, 20190.75000.80000.75000.76000.7600343,600
Jul 29, 20190.75000.76000.72000.75000.7500193,000
Jul 26, 20190.70000.73000.70000.72000.7200152,300
Jul 25, 20190.65000.69000.64000.69000.6900205,400
Jul 24, 20190.67000.67000.64000.64000.640028,300
Jul 23, 20190.67000.68000.65000.66000.660014,300
Jul 22, 20190.66000.68000.66000.67000.670047,100
Jul 19, 20190.67000.67000.66000.66000.660046,300
Jul 18, 20190.68000.68000.57000.65000.6500161,300
Jul 17, 20190.69000.69000.67000.67000.670050,100
Jul 16, 20190.68000.69000.67000.67000.670026,000
Jul 15, 20190.67000.69000.67000.69000.690020,100
Jul 12, 20190.67000.69000.66000.67000.670072,700
Jul 11, 20190.65000.67000.65000.66000.660026,400
Jul 10, 20190.66000.66000.65000.65000.650076,900
Jul 09, 20190.65000.67000.65000.66000.660020,900
Jul 08, 20190.65000.67000.65000.65000.650012,000
Jul 05, 20190.66000.66000.65000.65000.650025,500
Jul 03, 20190.64000.69000.64000.67000.670088,900
Jul 02, 20190.68000.68000.63000.68000.680053,900
Jul 01, 20190.68000.68000.61000.66000.6600148,400
Jun 28, 20190.66000.68000.64000.66000.660057,000
Jun 27, 20190.67000.68000.65000.68000.680039,900
Jun 26, 20190.66000.67000.64000.67000.670038,500
Jun 25, 20190.68000.68000.63000.66000.6600109,900
Jun 24, 20190.67000.68000.66000.66000.660033,900
Jun 21, 20190.67000.68000.63000.68000.680050,500
Jun 20, 20190.65000.68000.61000.66000.6600194,400
Jun 19, 20190.58000.63000.58000.63000.630040,300
Jun 18, 20190.57000.61000.57000.57000.570039,600
Jun 17, 20190.61000.62000.58000.58000.580037,400
Jun 14, 20190.62000.65000.60000.62000.620030,300
Jun 13, 20190.64000.64000.59000.62000.620018,000
Jun 12, 20190.59000.63000.59000.62000.620056,400
Jun 11, 20190.57000.60000.55000.59000.5900156,300
Jun 10, 20190.56000.57000.53000.57000.570074,900
Jun 07, 20190.51000.56000.51000.56000.5600101,800
Jun 06, 20190.52000.53000.50000.50000.5000170,200
Jun 05, 20190.51000.52000.51000.52000.5200149,300
Jun 04, 20190.51000.53000.50000.50000.5000164,100
Jun 03, 20190.53000.53000.51000.51000.5100134,600
May 31, 20190.53000.53000.50000.51000.510011,800
May 30, 20190.53000.53000.51000.51000.510015,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...