Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Western Copper and Gold Corporation (WRN.TO)

Compare
1.4100
+0.0300
+(2.17%)
At close: April 10 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20251.41001.43001.35001.41001.4100109,400
Apr 9, 20251.29001.43001.28001.38001.380091,700
Apr 8, 20251.42001.42001.28001.30001.300083,200
Apr 7, 20251.38001.40001.32001.37001.3700108,800
Apr 4, 20251.49001.49001.38001.38001.380098,100
Apr 3, 20251.56001.56001.50001.51001.510055,500
Apr 2, 20251.60001.61001.57001.57001.570097,200
Apr 1, 20251.64001.65001.59001.62001.620032,500
Mar 31, 20251.65001.66001.61001.64001.640038,800
Mar 28, 20251.70001.70001.65001.66001.660075,800
Mar 27, 20251.64001.69001.63001.67001.670057,000
Mar 26, 20251.71001.72001.62001.62001.620098,800
Mar 25, 20251.63001.73001.62001.69001.6900138,300
Mar 24, 20251.62001.64001.61001.62001.620023,500
Mar 21, 20251.65001.65001.59001.59001.5900101,200
Mar 20, 20251.64001.66001.62001.63001.630070,600
Mar 19, 20251.58001.65001.57001.63001.6300117,300
Mar 18, 20251.53001.57001.52001.56001.560070,200
Mar 17, 20251.50001.54001.50001.53001.530082,900
Mar 14, 20251.54001.54001.48001.50001.5000104,400
Mar 13, 20251.49001.54001.49001.51001.5100107,000
Mar 12, 20251.49001.53001.49001.53001.530072,900
Mar 11, 20251.44001.51001.43001.49001.4900234,100
Mar 10, 20251.43001.44001.41001.42001.4200187,800
Mar 7, 20251.44001.46001.40001.46001.4600152,400
Mar 6, 20251.49001.49001.42001.43001.4300240,400
Mar 5, 20251.48001.50001.46001.47001.4700326,600
Mar 4, 20251.48001.50001.46001.48001.480032,300
Mar 3, 20251.53001.58001.50001.51001.510095,100
Feb 28, 20251.50001.53001.50001.52001.520051,200
Feb 27, 20251.50001.52001.49001.51001.5100106,700
Feb 26, 20251.50001.53001.49001.50001.5000168,700
Feb 25, 20251.50001.50001.47001.50001.500081,900
Feb 24, 20251.48001.49001.46001.48001.480093,500
Feb 21, 20251.48001.54001.44001.51001.5100119,500
Feb 20, 20251.46001.48001.42001.47001.470067,000
Feb 19, 20251.47001.50001.43001.46001.4600147,100
Feb 18, 20251.56001.57001.48001.48001.4800135,100
Feb 14, 20251.57001.60001.55001.56001.560045,400
Feb 13, 20251.54001.61001.54001.59001.590061,400
Feb 12, 20251.58001.61001.54001.56001.560074,800
Feb 11, 20251.62001.62001.55001.57001.570056,700
Feb 10, 20251.60001.62001.58001.62001.620070,700
Feb 7, 20251.54001.61001.53001.58001.580062,000
Feb 6, 20251.52001.55001.50001.54001.540076,300
Feb 5, 20251.50001.55001.49001.52001.520064,000
Feb 4, 20251.48001.51001.44001.51001.510054,300
Feb 3, 20251.49001.49001.45001.45001.450070,600
Jan 31, 20251.47001.51001.46001.50001.500088,000
Jan 30, 20251.46001.48001.46001.46001.460030,800
Jan 29, 20251.49001.50001.45001.47001.470039,300
Jan 28, 20251.48001.51001.42001.50001.500073,200
Jan 27, 20251.43001.45001.42001.42001.420039,100
Jan 24, 20251.49001.49001.41001.41001.4100100,500
Jan 23, 20251.52001.52001.45001.46001.460091,400
Jan 22, 20251.50001.52001.45001.46001.460095,400
Jan 21, 20251.51001.51001.43001.47001.470034,400
Jan 20, 20251.51001.52001.46001.50001.5000121,400
Jan 17, 20251.48001.48001.44001.45001.450029,700
Jan 16, 20251.51001.52001.44001.45001.450095,300
Jan 15, 20251.53001.57001.46001.46001.460090,300
Jan 14, 20251.58001.58001.51001.53001.530065,200
Jan 13, 20251.60001.60001.53001.55001.550048,100
Jan 10, 20251.56001.62001.54001.61001.6100158,000
Jan 9, 20251.59001.59001.57001.58001.580054,800
Jan 8, 20251.57001.57001.52001.55001.550093,600
Jan 7, 20251.59001.60001.57001.57001.570020,600
Jan 6, 20251.60001.61001.56001.57001.5700124,400
Jan 3, 20251.57001.59001.56001.58001.580031,900
Jan 2, 20251.53001.58001.53001.58001.580045,300
Dec 31, 20241.52001.53001.47001.51001.5100120,200
Dec 30, 20241.51001.53001.51001.53001.5300193,900
Dec 27, 20241.49001.51001.48001.51001.5100127,900
Dec 24, 20241.46001.48001.46001.48001.480012,600
Dec 23, 20241.47001.48001.45001.46001.4600104,700
Dec 20, 20241.50001.50001.47001.49001.4900163,700
Dec 19, 20241.47001.48001.44001.46001.4600182,700
Dec 18, 20241.55001.55001.45001.48001.4800336,400
Dec 17, 20241.53001.55001.50001.54001.5400374,000
Dec 16, 20241.51001.55001.51001.53001.5300149,000
Dec 13, 20241.54001.54001.51001.53001.530062,800
Dec 12, 20241.58001.58001.51001.54001.5400112,600
Dec 11, 20241.58001.60001.54001.56001.560065,500
Dec 10, 20241.58001.59001.56001.57001.570047,700
Dec 9, 20241.60001.65001.55001.58001.580084,700
Dec 6, 20241.55001.55001.53001.55001.550023,900
Dec 5, 20241.55001.55001.53001.53001.530071,700
Dec 4, 20241.53001.55001.52001.55001.5500108,300
Dec 3, 20241.53001.55001.53001.55001.550027,400
Dec 2, 20241.55001.57001.50001.53001.5300125,000
Nov 29, 20241.57001.58001.56001.57001.570011,000
Nov 28, 20241.56001.59001.56001.57001.57009,400
Nov 27, 20241.59001.59001.57001.57001.570016,900
Nov 26, 20241.60001.60001.58001.58001.580035,200
Nov 25, 20241.60001.60001.56001.60001.600042,700
Nov 22, 20241.60001.60001.58001.58001.580021,100
Nov 21, 20241.64001.64001.57001.58001.580078,600
Nov 20, 20241.56001.61001.55001.57001.570048,400
Nov 19, 20241.64001.64001.57001.58001.580072,100
Nov 18, 20241.78001.78001.63001.64001.640085,600
Nov 15, 20241.77001.85001.73001.77001.7700340,600
Nov 14, 20241.72001.80001.72001.78001.7800242,200
Nov 13, 20241.58001.78001.57001.77001.7700259,000
Nov 12, 20241.60001.64001.58001.58001.5800131,000
Nov 11, 20241.56001.62001.50001.61001.6100256,600
Nov 8, 20241.61001.62001.57001.58001.580039,400
Nov 7, 20241.62001.62001.57001.61001.610050,800
Nov 6, 20241.55001.63001.53001.62001.620076,700
Nov 5, 20241.52001.57001.52001.57001.570031,600
Nov 4, 20241.53001.55001.52001.54001.540025,100
Nov 1, 20241.50001.54001.50001.52001.520048,900
Oct 31, 20241.51001.52001.48001.48001.480067,400
Oct 30, 20241.57001.58001.50001.51001.5100279,400
Oct 29, 20241.60001.60001.57001.58001.5800116,300
Oct 28, 20241.59001.60001.58001.59001.5900138,400
Oct 25, 20241.62001.62001.58001.61001.610053,300
Oct 24, 20241.61001.63001.59001.60001.600056,100
Oct 23, 20241.63001.63001.57001.61001.6100127,400
Oct 22, 20241.64001.65001.60001.63001.6300144,300
Oct 21, 20241.68001.68001.63001.63001.630066,000
Oct 18, 20241.65001.70001.64001.67001.6700174,700
Oct 17, 20241.65001.65001.61001.64001.640052,000
Oct 16, 20241.69001.69001.62001.63001.6300367,200
Oct 15, 20241.69001.69001.66001.67001.670020,100
Oct 11, 20241.65001.69001.65001.68001.680087,800
Oct 10, 20241.68001.69001.66001.68001.680034,600
Oct 9, 20241.65001.69001.64001.68001.680096,500
Oct 8, 20241.65001.66001.64001.64001.640056,200
Oct 7, 20241.65001.67001.64001.65001.650091,800
Oct 4, 20241.66001.66001.65001.66001.6600142,600
Oct 3, 20241.66001.67001.64001.65001.650053,700
Oct 2, 20241.67001.69001.64001.65001.6500156,000
Oct 1, 20241.68001.69001.63001.67001.6700260,100
Sep 30, 20241.70001.70001.60001.61001.610085,600
Sep 27, 20241.68001.72001.68001.71001.7100137,300
Sep 26, 20241.72001.73001.66001.67001.6700235,900
Sep 25, 20241.75001.75001.67001.71001.7100149,300
Sep 24, 20241.72001.76001.71001.73001.7300121,300
Sep 23, 20241.69001.72001.69001.71001.7100144,100
Sep 20, 20241.74001.74001.67001.69001.6900198,500
Sep 19, 20241.68001.72001.67001.70001.7000165,700
Sep 18, 20241.59001.66001.59001.65001.6500105,800
Sep 17, 20241.59001.63001.59001.61001.610037,700
Sep 16, 20241.55001.62001.53001.60001.600086,700
Sep 13, 20241.55001.57001.53001.55001.550057,200
Sep 12, 20241.55001.56001.50001.54001.5400261,700
Sep 11, 20241.52001.56001.52001.55001.550012,500
Sep 10, 20241.55001.55001.52001.54001.540038,700
Sep 9, 20241.53001.56001.53001.56001.5600278,500
Sep 6, 20241.52001.55001.52001.55001.550099,100
Sep 5, 20241.57001.57001.53001.56001.560087,300
Sep 4, 20241.54001.58001.52001.56001.560061,100
Sep 3, 20241.52001.53001.50001.51001.510072,900
Aug 30, 20241.54001.56001.52001.56001.560059,700
Aug 29, 20241.53001.54001.51001.54001.540069,500
Aug 28, 20241.52001.52001.50001.52001.520045,000
Aug 27, 20241.51001.55001.50001.53001.530021,300
Aug 26, 20241.52001.54001.51001.54001.540088,900
Aug 23, 20241.53001.53001.50001.52001.520020,000
Aug 22, 20241.56001.56001.51001.53001.530023,200
Aug 21, 20241.59001.59001.54001.57001.570037,500
Aug 20, 20241.61001.63001.56001.60001.600057,800
Aug 19, 20241.64001.64001.59001.61001.61008,000
Aug 16, 20241.61001.62001.59001.62001.620057,800
Aug 15, 20241.56001.62001.55001.60001.600096,500
Aug 14, 20241.52001.56001.52001.56001.560040,600
Aug 13, 20241.51001.54001.51001.53001.530075,700
Aug 12, 20241.44001.50001.44001.48001.480041,900
Aug 9, 20241.43001.48001.43001.44001.4400181,500
Aug 8, 20241.44001.46001.43001.43001.430037,500
Aug 7, 20241.46001.47001.42001.44001.4400267,400
Aug 6, 20241.47001.48001.44001.46001.4600152,800
Aug 2, 20241.52001.52001.44001.46001.4600144,100
Aug 1, 20241.55001.55001.51001.54001.5400178,000
Jul 31, 20241.54001.56001.54001.54001.540074,900
Jul 30, 20241.54001.56001.53001.54001.5400101,900
Jul 29, 20241.56001.56001.52001.53001.530088,200
Jul 26, 20241.50001.56001.50001.56001.5600135,700
Jul 25, 20241.49001.50001.43001.50001.500029,900
Jul 24, 20241.52001.53001.48001.48001.480019,500
Jul 23, 20241.56001.56001.50001.52001.520048,800
Jul 22, 20241.51001.56001.49001.53001.530076,400
Jul 19, 20241.54001.54001.48001.48001.4800138,500
Jul 18, 20241.58001.59001.47001.48001.4800145,300
Jul 17, 20241.68001.68001.57001.58001.580080,100
Jul 16, 20241.62001.68001.58001.68001.6800119,700
Jul 15, 20241.62001.62001.57001.60001.600051,800
Jul 12, 20241.58001.63001.58001.62001.620043,000
Jul 11, 20241.60001.60001.57001.58001.580065,700
Jul 10, 20241.61001.61001.55001.57001.5700102,400
Jul 9, 20241.56001.58001.56001.57001.5700100,300
Jul 8, 20241.62001.62001.54001.55001.550096,700
Jul 5, 20241.65001.66001.61001.61001.6100153,800
Jul 4, 20241.65001.65001.62001.62001.620053,800
Jul 3, 20241.58001.64001.56001.61001.610092,800
Jul 2, 20241.56001.58001.56001.56001.560034,400
Jun 28, 20241.58001.58001.56001.56001.560072,400
Jun 27, 20241.57001.61001.56001.58001.580063,500
Jun 26, 20241.58001.61001.55001.55001.550046,800
Jun 25, 20241.69001.69001.53001.57001.5700555,600
Jun 24, 20241.70001.72001.64001.64001.6400117,200
Jun 21, 20241.72001.76001.66001.71001.7100189,300
Jun 20, 20241.75001.77001.69001.76001.7600103,900
Jun 19, 20241.72001.77001.69001.76001.760029,300
Jun 18, 20241.68001.71001.67001.70001.700039,300
Jun 17, 20241.71001.71001.65001.67001.6700119,000
Jun 14, 20241.68001.68001.66001.68001.680029,800
Jun 13, 20241.70001.71001.68001.68001.680053,400
Jun 12, 20241.75001.75001.68001.68001.6800234,900
Jun 11, 20241.74001.74001.67001.70001.7000168,800
Jun 10, 20241.65001.71001.62001.69001.6900145,000
Jun 7, 20241.67001.67001.56001.59001.5900467,100
Jun 6, 20241.67001.74001.66001.70001.7000147,600
Jun 5, 20241.65001.68001.60001.64001.6400198,700
Jun 4, 20241.73001.73001.59001.60001.6000416,900
Jun 3, 20241.82001.82001.72001.74001.7400137,300
May 31, 20241.79001.85001.74001.82001.8200270,900
May 30, 20241.85001.85001.76001.78001.7800568,500
May 29, 20241.92001.92001.83001.85001.8500195,800
May 28, 20241.93001.97001.89001.93001.9300291,700
May 27, 20241.93001.93001.90001.90001.900058,300
May 24, 20241.93001.96001.90001.90001.900077,700
May 23, 20241.99001.99001.90001.90001.9000129,500
May 22, 20242.02002.05001.96001.96001.9600148,900
May 21, 20242.11002.13002.02002.05002.0500431,200
May 17, 20242.04002.15002.03002.09002.0900647,600
May 16, 20242.06002.07001.99001.99001.9900242,100
May 15, 20242.09002.10002.05002.05002.0500554,800
May 14, 20241.99002.10001.98002.06002.0600755,000
May 13, 20242.01002.01001.96001.98001.9800261,500
May 10, 20242.00002.05002.00002.01002.0100256,100
May 9, 20241.94002.00001.94001.99001.9900258,000
May 8, 20242.00002.02001.95001.96001.9600170,100
May 7, 20242.05002.06002.02002.03002.030068,200
May 6, 20242.04002.07002.03002.05002.0500172,500
May 3, 20242.02002.03001.98002.00002.0000105,100
May 2, 20242.02002.05001.98002.00002.0000211,800
May 1, 20242.02002.06002.00002.03002.0300215,000
Apr 30, 20242.03002.08002.00002.05002.0500179,100
Apr 29, 20242.16002.17002.05002.11002.1100156,600
Apr 26, 20241.97002.19001.95002.15002.1500571,100
Apr 25, 20241.94002.00001.93001.98001.9800138,900
Apr 24, 20241.94001.96001.94001.95001.950078,500
Apr 23, 20241.95002.00001.94001.95001.950097,800
Apr 22, 20241.95002.01001.94001.99001.9900308,100
Apr 19, 20241.93001.99001.93001.96001.9600315,700
Apr 18, 20241.93001.94001.92001.93001.9300124,000
Apr 17, 20241.92001.95001.92001.92001.9200223,500
Apr 16, 20241.95001.95001.92001.94001.9400390,000
Apr 15, 20242.10002.10001.94001.97001.9700120,700
Apr 12, 20242.10002.18002.08002.10002.1000364,000
Apr 11, 20242.20002.20002.10002.12002.1200171,900
Apr 10, 20242.15002.27002.15002.17002.1700212,400

Related Tickers

NCX.V NorthIsle Copper and Gold Inc.
0.7000
+1.45%
 
LIRC.TO Lithium Royalty Corp.
4.7000
-2.08%
 
VTT.V Vendetta Mining Corp.
0.0100
0.00%
 
TGOL.V Thunder Gold Corp.
0.0550
+10.00%
 
TRAC.CN Traction Uranium Corp.
0.3350
0.00%
 
BKM.V Pacific Booker Minerals Inc.
1.0500
0.00%
 
GLAD.V Gladiator Metals Corp.
0.4100
+5.13%
 
LGO.TO Largo Inc.
1.9800
0.00%
 
SKE.TO Skeena Resources Limited
14.23
+8.96%
 
KRY.V Koryx Copper Inc.
1.0100
+5.21%