Western Copper and Gold C... (WRN)
AMEX: WRN
· Real-Time Price · USD
1.99
0.08 (4.19%)
At close: Oct 03, 2025, 3:59 PM
2.00
0.50%
After-hours: Oct 03, 2025, 07:52 PM EDT
WRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.94 | 2.00 | 1.91 | 2.00 | 2.00 | 4.71% | 772,141 |
| Oct 2, 2025 | 2.01 | 2.04 | 1.87 | 1.91 | 1.91 | -3.54% | 989,222 |
| Oct 1, 2025 | 1.99 | 2.06 | 1.94 | 1.98 | 1.98 | 0.51% | 866,812 |
| Sep 30, 2025 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | -0.51% | 713,589 |
| Sep 29, 2025 | 2.02 | 2.05 | 1.97 | 1.98 | 1.98 | 0.00% | 1,225,946 |
| Sep 26, 2025 | 1.88 | 2.00 | 1.83 | 1.98 | 1.98 | 7.03% | 889,902 |
| Sep 25, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 1.09% | 338,700 |
| Sep 24, 2025 | 1.87 | 1.90 | 1.80 | 1.83 | 1.83 | -1.08% | 395,600 |
| Sep 23, 2025 | 1.87 | 1.97 | 1.83 | 1.85 | 1.85 | 0.54% | 1,437,700 |
| Sep 22, 2025 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 4.55% | 991,400 |
| Sep 19, 2025 | 1.68 | 1.81 | 1.64 | 1.76 | 1.76 | 6.02% | 763,200 |
| Sep 18, 2025 | 1.65 | 1.67 | 1.60 | 1.66 | 1.66 | 0.00% | 486,856 |
| Sep 17, 2025 | 1.65 | 1.69 | 1.63 | 1.66 | 1.66 | 0.61% | 450,977 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.65 | 1.65 | 1.65 | -3.51% | 495,214 |
| Sep 15, 2025 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 2.40% | 714,200 |
| Sep 12, 2025 | 1.63 | 1.67 | 1.57 | 1.67 | 1.67 | 4.37% | 493,800 |
| Sep 11, 2025 | 1.56 | 1.65 | 1.53 | 1.60 | 1.60 | 2.56% | 680,812 |
| 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 |
Page 1 of 136