Advertisement
U.S. markets closed

Western Copper and Gold Corporation (WRN)

NYSE American - NYSE American Delayed Price. Currency in USD
1.5300+0.0400 (+2.68%)
At close: 04:00PM EDT
1.5300 0.00 (0.00%)
After hours: 06:11PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.53001.55001.51001.53001.5300180,100
Mar 27, 20241.46001.51001.46001.49001.490082,500
Mar 26, 20241.49001.50001.45001.46001.460070,300
Mar 25, 20241.53001.53001.45001.46001.4600110,800
Mar 22, 20241.53001.57001.50001.53001.5300267,600
Mar 21, 20241.64001.64001.48001.51001.5100202,300
Mar 20, 20241.49001.66001.48001.60001.6000623,100
Mar 19, 20241.48001.55001.43001.51001.5100366,400
Mar 18, 20241.51001.53001.47001.51001.5100345,400
Mar 15, 20241.50001.60001.50001.51001.5100305,800
Mar 14, 20241.51001.57001.45001.50001.5000435,600
Mar 13, 20241.38001.56001.38001.53001.5300682,500
Mar 12, 20241.33001.38001.33001.36001.3600111,500
Mar 11, 20241.37001.40001.34001.34001.3400106,900
Mar 08, 20241.40001.43001.39001.40001.4000130,300
Mar 07, 20241.42001.44001.41001.42001.4200191,300
Mar 06, 20241.40001.42001.38001.41001.4100182,400
Mar 05, 20241.39001.43001.37001.37001.3700149,100
Mar 04, 20241.27001.44001.27001.42001.4200613,200
Mar 01, 20241.23001.29001.23001.23001.230053,100
Feb 29, 20241.28001.30001.26001.28001.2800208,700
Feb 28, 20241.15001.27001.15001.27001.2700309,200
Feb 27, 20241.14001.15001.12001.15001.150078,900
Feb 26, 20241.14001.14001.08001.14001.1400152,400
Feb 23, 20240.97001.13000.97001.13001.1300509,600
Feb 22, 20241.01001.01000.95000.95000.9500175,200
Feb 21, 20240.98001.01000.97001.01001.010071,300
Feb 20, 20241.02001.04000.95000.97000.9700157,200
Feb 16, 20241.00001.03000.99000.99000.990049,500
Feb 15, 20241.03001.05000.99001.01001.010059,800
Feb 14, 20241.00001.04000.97001.00001.0000106,300
Feb 13, 20241.03001.04000.98000.99000.9900243,600
Feb 12, 20241.05001.06001.03001.04001.040093,200
Feb 09, 20241.05001.06001.03001.05001.050062,300
Feb 08, 20241.05001.08001.03001.04001.040099,100
Feb 07, 20241.07001.08001.03001.07001.070054,800
Feb 06, 20241.07001.08001.05001.05001.0500152,200
Feb 05, 20241.10001.10001.05001.07001.0700101,500
Feb 02, 20241.09001.11001.06001.09001.0900112,300
Feb 01, 20241.10001.13001.09001.10001.100046,400
Jan 31, 20241.09001.14001.09001.12001.120057,900
Jan 30, 20241.09001.13001.09001.09001.090061,100
Jan 29, 20241.10001.12001.07001.12001.120076,600
Jan 26, 20241.12001.13001.08001.10001.1000130,600
Jan 25, 20241.13001.15001.10001.11001.110052,300
Jan 24, 20241.13001.17001.12001.15001.1500117,600
Jan 23, 20241.08001.13001.08001.11001.1100188,000
Jan 22, 20241.09001.13001.06001.06001.0600141,100
Jan 19, 20241.15001.15001.04001.13001.1300346,400
Jan 18, 20241.13001.15001.09001.12001.1200341,000
Jan 17, 20241.22001.22001.13001.14001.1400450,200
Jan 16, 20241.30001.30001.18001.22001.2200277,500
Jan 12, 20241.30001.31001.29001.29001.290045,300
Jan 11, 20241.33001.33001.24001.29001.2900195,500
Jan 10, 20241.32001.35001.32001.32001.320080,600
Jan 09, 20241.38001.39001.30001.32001.3200160,300
Jan 08, 20241.36001.38001.34001.38001.380068,800
Jan 05, 20241.35001.40001.34001.34001.340081,500
Jan 04, 20241.31001.39001.31001.38001.380071,900
Jan 03, 20241.33001.36001.31001.32001.3200169,100
Jan 02, 20241.39001.39001.31001.35001.3500135,100
Dec 29, 20231.39001.40001.31001.33001.3300142,300
Dec 28, 20231.43001.44001.37001.37001.370097,000
Dec 27, 20231.41001.47001.41001.44001.4400169,700
Dec 26, 20231.38001.45001.38001.41001.410086,500
Dec 22, 20231.39001.45001.38001.39001.3900545,400
Dec 21, 20231.41001.42001.36001.42001.4200216,500
Dec 20, 20231.37001.40001.36001.36001.3600124,200
Dec 19, 20231.36001.42001.36001.37001.3700129,200
Dec 18, 20231.32001.40001.32001.37001.3700122,500
Dec 15, 20231.33001.40001.30001.33001.3300327,200
Dec 14, 20231.33001.36001.30001.34001.3400179,400
Dec 13, 20231.24001.30001.24001.30001.3000104,000
Dec 12, 20231.24001.26001.21001.26001.2600214,800
Dec 11, 20231.25001.29001.25001.25001.250076,900
Dec 08, 20231.26001.28001.24001.28001.280069,400
Dec 07, 20231.24001.27001.24001.25001.250044,300
Dec 06, 20231.23001.28001.22001.25001.2500147,900
Dec 05, 20231.30001.30001.22001.24001.240079,200
Dec 04, 20231.35001.35001.27001.28001.2800117,900
Dec 01, 20231.29001.35001.25001.33001.3300224,600
Nov 30, 20231.22001.28001.22001.24001.240068,700
Nov 29, 20231.24001.27001.22001.23001.2300194,600
Nov 28, 20231.36001.36001.22001.24001.2400379,800
Nov 27, 20231.25001.31001.25001.31001.310079,600
Nov 24, 20231.28001.29001.24001.26001.260045,100
Nov 22, 20231.22001.29001.19001.21001.210091,000
Nov 21, 20231.21001.28001.21001.24001.240063,600
Nov 20, 20231.27001.31001.22001.23001.230089,700
Nov 17, 20231.21001.28001.20001.26001.2600102,600
Nov 16, 20231.23001.24001.21001.21001.210039,300
Nov 15, 20231.20001.25001.20001.22001.220038,000
Nov 14, 20231.20001.26001.20001.23001.230030,500
Nov 13, 20231.18001.22001.18001.21001.210039,800
Nov 10, 20231.23001.23001.19001.21001.210049,300
Nov 09, 20231.27001.27001.21001.22001.220040,900
Nov 08, 20231.22001.28001.22001.24001.240050,400
Nov 07, 20231.24001.28001.23001.24001.240063,800
Nov 06, 20231.28001.32001.25001.27001.270040,000
Nov 03, 20231.21001.29001.21001.27001.270056,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...