WRN - Western Copper and Gold Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20190.67200.67900.65860.66000.660033,894
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
May 29, 20190.51000.53000.51000.51000.510051,900
May 28, 20190.49000.55000.45000.51000.5100145,200
May 24, 20190.50000.50000.48000.50000.500020,700
May 23, 20190.50000.51000.48000.50000.5000118,700
May 22, 20190.49000.51000.49000.50000.500034,000
May 21, 20190.49000.51000.49000.50000.500041,400
May 20, 20190.49000.51000.48000.49000.49007,900
May 17, 20190.48000.51000.48000.49000.490027,300
May 16, 20190.48000.49000.45000.45000.4500124,400
May 15, 20190.52000.52000.48000.48000.480091,800
May 14, 20190.51000.51000.49000.50000.500059,200
May 13, 20190.50000.52000.49000.49000.490066,400
May 10, 20190.51000.53000.50000.50000.500033,600
May 09, 20190.50000.53000.50000.51000.510057,600
May 08, 20190.50000.53000.50000.51000.510016,600
May 07, 20190.50000.53000.50000.51000.510048,800
May 06, 20190.52000.52000.50000.50000.500026,800
May 03, 20190.51000.52000.50000.52000.520096,700
May 02, 20190.53000.55000.51000.51000.510028,600
May 01, 20190.51000.53000.50000.53000.530064,600
Apr 30, 20190.52000.53000.51000.51000.510069,600
Apr 29, 20190.55000.56000.52000.52000.5200102,400
Apr 26, 20190.56000.56000.55000.55000.5500130,700
Apr 25, 20190.55000.57000.52000.54000.5400298,200
Apr 24, 20190.54000.55000.52000.54000.540072,900
Apr 23, 20190.56000.56000.51000.54000.5400118,900
Apr 22, 20190.56000.57000.55000.56000.560051,300
Apr 18, 20190.55000.58000.55000.56000.560026,700
Apr 17, 20190.56000.57000.56000.56000.560082,000
Apr 16, 20190.57000.58000.55000.55000.550070,000
Apr 15, 20190.61000.61000.56000.57000.570033,900
Apr 12, 20190.64000.64000.58000.59000.590027,500
Apr 11, 20190.59000.63000.57000.61000.610060,200
Apr 10, 20190.58000.61000.58000.59000.590048,400
Apr 09, 20190.62000.62000.58000.58000.580065,400
Apr 08, 20190.56000.60000.56000.59000.590040,600
Apr 05, 20190.56000.59000.56000.56000.560021,200
Apr 04, 20190.60000.60000.56000.56000.560056,400
Apr 03, 20190.59000.60000.58000.58000.580053,600
Apr 02, 20190.57000.60000.57000.58000.580068,300
Apr 01, 20190.56000.57000.56000.57000.570027,200
Mar 29, 20190.60000.61000.56000.56000.560044,000
Mar 28, 20190.58000.63000.57000.57000.570027,800
Mar 27, 20190.60000.60000.56000.60000.6000134,200
Mar 26, 20190.58000.59000.57000.57000.570061,700
Mar 25, 20190.59000.60000.58000.58000.580040,800
Mar 22, 20190.60000.60000.58000.60000.600034,700
Mar 21, 20190.60000.63000.58000.59000.590078,200
Mar 20, 20190.59000.61000.59000.60000.600031,200
Mar 19, 20190.61000.61000.59000.59000.590047,700
Mar 18, 20190.58000.63000.58000.63000.6300125,300
Mar 15, 20190.61000.62000.57000.57000.570070,700
Mar 14, 20190.60000.61000.60000.61000.610056,600
Mar 13, 20190.62000.62000.60000.61000.610029,700
Mar 12, 20190.60000.61000.60000.61000.610030,200
Mar 11, 20190.63000.65000.60000.60000.6000111,300
Mar 08, 20190.62000.63000.62000.63000.630024,400
Mar 07, 20190.63000.63000.61000.61000.6100111,500
Mar 06, 20190.65000.65000.62000.62000.620033,900
Mar 05, 20190.65000.66000.63000.63000.630057,100
Mar 04, 20190.65000.66000.62000.64000.640082,700
Mar 01, 20190.66000.66000.64000.65000.650051,500
Feb 28, 20190.65000.66000.62000.64000.6400172,900
Feb 27, 20190.65000.65000.63000.64000.640038,900
Feb 26, 20190.65000.66000.62000.63000.6300117,000
Feb 25, 20190.72000.72000.65000.66000.6600119,800
Feb 22, 20190.64000.70000.64000.70000.7000471,700
Feb 21, 20190.68000.68000.65000.65000.650066,200
Feb 20, 20190.73000.73000.69000.69000.6900198,400
Feb 19, 20190.69000.73000.68000.70000.7000241,800
Feb 15, 20190.66000.71000.66000.66000.660063,100
Feb 14, 20190.69000.69000.66000.66000.660069,500
Feb 13, 20190.69000.72000.69000.70000.700021,000
Feb 12, 20190.70000.73000.69000.70000.700032,900
Feb 11, 20190.71000.74000.69000.72000.720051,800
Feb 08, 20190.73000.76000.71000.72000.720037,000
Feb 07, 20190.77000.77000.71000.73000.730029,700
Feb 06, 20190.78000.78000.73000.77000.770034,800
Feb 05, 20190.75000.78000.74000.76000.760036,100
Feb 04, 20190.78000.78000.70000.75000.750065,200
Feb 01, 20190.79000.82000.76000.78000.780093,700
Jan 31, 20190.75000.83000.72000.79000.7900230,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...