Historical Data for Western Copper and Gold Corporation (WRN)

$ 0.6428   0.0325 (+5.33%) Volume: 160.57k 8:00 PM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 0.627 0.6597 0.6202 0.6428 160.57k 0.0325 5.33% 0.6428 103.15k 264
02/19/20 0.5864 0.6207 0.5864 0.6103 84.56k 0.0203 3.44% 0.6103 51.57k 219
02/18/20 0.6129 0.62 0.5751 0.59 171.31k -0.016 -2.64% 0.59 103.19k 290
02/14/20 0.598 0.61 0.59 0.606 83.04k 0.027 4.66% 0.606 49.74k 233
02/13/20 0.62 0.62 0.5701 0.579 191.32k -0.0017 -0.29% 0.579 113.72k 277
02/12/20 0.61 0.6177 0.5807 0.5807 244.77k -0.0293 -4.80% 0.5807 147.77k 292
02/11/20 0.61 0.6248 0.6062 0.61 87.95k 0.00 0.00% 0.61 54.36k 177
02/10/20 0.6164 0.6403 0.5945 0.61 159.69k -0.018 -2.87% 0.61 97.99k 363
02/07/20 0.66 0.66 0.6205 0.628 97.58k -0.0324 -4.91% 0.628 62k 241
02/06/20 0.66 0.6719 0.6534 0.6604 92.94k -0.0112 -1.67% 0.6604 61.1k 119
02/05/20 0.63 0.6719 0.63 0.6716 75.93k 0.0305 4.76% 0.6716 49.37k 205
02/04/20 0.6307 0.6589 0.616251 0.6411 92k 0.0005 0.08% 0.6411 59.05k 129
02/03/20 0.6903 0.6903 0.6215 0.6406 66.84k -0.0384 -5.66% 0.6406 42.94k 171
01/31/20 0.6801 0.6801 0.6401 0.679 41.23k 0.0129 1.94% 0.679 26.89k 118
01/30/20 0.69 0.69 0.6401 0.6661 54.04k 0.0061 0.92% 0.6661 35.6k 147
01/29/20 0.69 0.6983 0.6556 0.66 50.39k -0.0248 -3.62% 0.66 33.95k 166
01/28/20 0.656327 0.6899 0.6415 0.6848 53.01k 0.0208 3.13% 0.6848 35.85k 284
01/27/20 0.73 0.73 0.6412 0.664 224.1k -0.0468 -6.58% 0.664 149.68k 473
01/24/20 0.7001 0.7108 0.696999 0.7108 288.98k 0.0158 2.27% 0.7108 203.14k 340
01/23/20 0.715 0.7247 0.6931 0.695 202.11k -0.0305 -4.20% 0.695 143.64k 327
01/22/20 0.74 0.74 0.72 0.7255 109.68k -0.0145 -1.96% 0.7255 79.95k 214
01/21/20 0.75 0.7699 0.74 0.74 87.65k -0.0025 -0.34% 0.74 65.61k 163