TSX · WRN · stock

Western Copper and Gold Corporation (WRN) stock price history

Every TSX trading session of Western Copper and Gold Corporation from May 18, 2006 to Sep 28, 2026: 5,110 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get WRN data, free keyYear by year table

WRN adjusted close, 2006 to 2026

WRNWestern Copper and Gold Corporation
CA$3.17+15.7% over one year
2010201520202025
CA$5.46
All time high, 2026
CA$5.74
52 week high, CA$2.62 low
5,110
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

WRN key facts

  • Western Copper and Gold Corporation (WRN) closed at CA$3.17 on Sep 28, 2026 on TSX.
  • WRN's all time high close is CA$5.46, set on Jan 28, 2026; its all time low close is CA$0.2100 on Dec 30, 2008.
  • WRN's 52 week range is CA$2.62 to CA$5.74.
  • WRN returned +15.7% over the year to Sep 28, 2026 and +60.9% over five years.
  • Over ten years WRN returned +186%, +11.1% a year compounded.
  • WRN's deepest drawdown was -92.8% from Feb 8, 2011 to Nov 26, 2015.
  • DataCedar holds 5,110 daily sessions of WRN history from May 18, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

WRN price chart, 2006 to 2026

WRN adjusted close, May 18, 2006 to Sep 28, 2026CA$0.2400CA$0.6446CA$1.73CA$4.652010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WRN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.9%
3 months+2.3%
6 months-4.8%
Year to date-15.7%
1 year+15.7%
3 years+72.3%
5 years+60.9%
10 years+185.6%
Since May 18, 2006+66.8%
Compound annual growth, 20.4 years+2.5%

WRN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$5.46 on Jan 28, 2026
All time low close
CA$0.2100 on Dec 30, 2008
52 week high
CA$5.74 on Jan 29, 2026
52 week low
CA$2.62 on Oct 2, 2025
Deepest drawdown
-92.8% from Feb 8, 2011 to Nov 26, 2015, recovered Jan 6, 2026
Best single session
+41.2% on Jul 26, 2010
Worst single session
-37.1% on Oct 6, 2008
Volatility, 1 year annualised
66.8%
Sessions closing higher, 1 year
54%
Best calendar year
2009, +583%
Worst calendar year
2008, -79%

WRN price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 18, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.77CA$5.74CA$2.80CA$3.17-13.6%91.3M186
2025CA$1.53CA$4.03CA$1.28CA$3.67+143.0%43.5M251
2024CA$1.80CA$2.27CA$1.27CA$1.51-13.7%30.9M252
2023CA$2.40CA$2.66CA$1.63CA$1.75-27.4%16.7M250
2022CA$2.04CA$3.00CA$1.56CA$2.41+20.5%40.1M250
2021CA$1.64CA$3.35CA$1.45CA$2.00+27.4%57.4M251
2020CA$1.08CA$1.95CA$0.4400CA$1.57+46.7%30.1M252
2019CA$0.6100CA$1.15CA$0.6100CA$1.07+72.6%13M251
2018CA$1.34CA$1.34CA$0.5200CA$0.6200-50.8%14.4M251
2017CA$1.91CA$2.24CA$1.10CA$1.26-32.3%24.5M250
2016CA$0.3700CA$2.13CA$0.2900CA$1.86+389.5%24.9M251
2015CA$0.6800CA$0.7500CA$0.3000CA$0.3800-44.1%11.8M251
2014CA$0.7700CA$1.10CA$0.5400CA$0.6800-10.5%14.1M251
2013CA$1.43CA$1.68CA$0.4900CA$0.7600-45.3%22.7M251
2012CA$1.64CA$2.04CA$0.5900CA$1.39-12.0%24.6M251
2011CA$2.74CA$4.40CA$1.40CA$1.58-40.6%84.3M250
2010CA$1.63CA$2.95CA$0.8100CA$2.66+62.2%52.3M251
2009CA$0.2900CA$2.25CA$0.2400CA$1.64+583.3%36.4M251
2008CA$1.15CA$1.60CA$0.2100CA$0.2400-78.9%20.1M252
2007CA$1.26CA$2.68CA$0.8800CA$1.14-5.0%28.5M252
2006CA$1.91CA$1.95CA$0.8900CA$1.20n/a34.1M155

WRN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$3.17-9.4%
August 2026CA$3.50+23.2%
July 2026CA$2.84-10.7%
June 2026CA$3.18-22.8%
May 2026CA$4.12+9.0%
April 2026CA$3.78+7.1%
March 2026CA$3.53-24.7%
February 2026CA$4.69+8.1%
January 2026CA$4.34+18.3%
December 2025CA$3.67+8.6%
November 2025CA$3.38+15.0%
October 2025CA$2.94+6.5%

About the WRN data

Daily bars. 5,110 sessions from May 18, 2006 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/WRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • WN George Weston Limited
  • WPM Wheaton Precious Metals Corp.
  • WPRT Westport Fuel Systems Inc.
  • WRG Western Energy Services Corp.
  • WSP WSP Global Inc.
  • X TMX Group Limited
  • XAU Goldmoney Inc.
  • XLY Auxly Cannabis Group Inc.

Common questions

WRN share price history

Start with any symbol.

Start free