Western Copper and Gold C... (WRN)
AMEX: WRN
· Real-Time Price · USD
1.59
0.03 (1.92%)
At close: Sep 11, 2025, 3:59 PM
1.63
2.19%
Pre-market: Sep 12, 2025, 06:07 AM EDT
WRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.56 | 1.65 | 1.53 | 1.60 | 1.60 | 2.56% | 680,372 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 0.00% | 689,635 |
| Sep 9, 2025 | 1.55 | 1.60 | 1.53 | 1.56 | 1.56 | 1.30% | 600,400 |
| Sep 8, 2025 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 1.99% | 656,900 |
| Sep 5, 2025 | 1.51 | 1.52 | 1.47 | 1.51 | 1.51 | 1.34% | 207,300 |
| Sep 4, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -1.32% | 509,526 |
| Sep 3, 2025 | 1.49 | 1.58 | 1.48 | 1.51 | 1.51 | 2.03% | 843,100 |
| Sep 2, 2025 | 1.41 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 642,140 |
| Aug 29, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 520,512 |
| Aug 28, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 0.00% | 351,508 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | 0.00% | 269,911 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.42 | 1.42 | 7.58% | 839,100 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.00% | 186,519 |
| Aug 22, 2025 | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | 3.94% | 506,130 |
| Aug 21, 2025 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 197,740 |
| Aug 20, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | 0.00% | 180,950 |
| Aug 19, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 175,600 |
| Aug 18, 2025 | 1.28 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 327,600 |
| Aug 15, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 9.76% | 2,126,300 |
| Aug 14, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 946,200 |