Historical Prices for Western Copper and Gold Corporation (WRN)

Historical Prices for Western Copper and Gold Corporation
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 0.8846 0.8846 0.842 0.848 17729 0.848
Aug 22, 2016 0.8704 0.88 0.8214 0.88 82051 0.88
Aug 19, 2016 0.907 0.907 0.88 0.88 103310 0.88
Aug 18, 2016 0.9 0.91 0.89 0.9061 16233 0.9061
Aug 17, 2016 0.91 0.91 0.89 0.89 39465 0.89
Aug 16, 2016 0.912 0.93 0.89 0.91 51433 0.91
Aug 15, 2016 0.91 0.93 0.89 0.89 72373 0.89
Aug 12, 2016 0.92 0.93 0.9059 0.9078 21628 0.9078
Aug 11, 2016 0.93 0.93 0.9081 0.915 19434 0.915
Aug 10, 2016 0.9122 0.9405 0.9008 0.9008 13011 0.9008
Aug 09, 2016 0.906 0.92 0.8892 0.9 22804 0.9
Aug 08, 2016 0.85 0.93 0.85 0.9061 31828 0.9061
Aug 05, 2016 0.8501 0.8799 0.85 0.85 82610 0.85
Aug 04, 2016 0.8838 0.9 0.8838 0.89 33277 0.89
Aug 03, 2016 0.906 0.906 0.8851 0.8921 78357 0.8921
Aug 02, 2016 0.9405 0.9405 0.89 0.9104 116355 0.9104
Aug 01, 2016 0.9001 0.95 0.9001 0.93 24061 0.93
Jul 29, 2016 0.8975 0.9114 0.85 0.91 43700 0.91
Jul 28, 2016 0.9195 0.92 0.8523 0.88 22843 0.88
Jul 27, 2016 0.8542 0.9855 0.8374 0.8993 134947 0.8993