Western Copper and Gold Corp T.WRN

2021 Q4 trading

[TELEMARKER]

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2021-12-31	T	WRN	1.93	2.00	1.93	2.00	0.08	294,073	525	1.96	2.00	173,529	9,500	50,700	1,300	3,500	42,526	6,900			2,218
2021-12-30	T	WRN	1.93	1.98	1.92	1.92		192,100	410	1.91	1.96	85,794	9,600	44,700	1,300	6,360	31,400	6,950			296
2021-12-29	T	WRN	2.00	2.00	1.90	1.92	-0.04	419,979	946	1.92	1.93	201,653	33,900	64,800	2,200	10,850	90,900	10,793			3,283
2021-12-24	T	WRN	1.94	1.96	1.93	1.96	0.02	23,801	43	1.93	1.96	10,090	100	5,500		1,600	3,800	1,200			1,511
2021-12-23	T	WRN	1.91	1.94	1.86	1.94	0.05	238,768	498	1.93	1.95	125,938	16,100	43,300	100	10,186	37,700	5,190			254
2021-12-22	T	WRN	1.83	1.93	1.78	1.89	0.05	369,430	718	1.80	1.94	192,392	38,400	39,100	4,000	8,482	77,350	5,300			3,606		200
2021-12-21	T	WRN	1.79	1.84	1.75	1.84	0.04	316,747	591	1.81	1.85	140,687	65,100	27,100	700	8,816	66,300	7,608			436
2021-12-20	T	WRN	1.85	1.85	1.71	1.80	-0.03	366,483	618	1.73	1.85	183,952	73,500	36,100	300	4,722	62,000	5,759			150
2021-12-17	T	WRN	1.79	1.83	1.74	1.83	0.05	510,907	1,016	1.69	1.85	291,286	67,700	37,200	3,500	11,999	79,500	12,457			2,565
2021-12-16	T	WRN	1.74	1.82	1.74	1.78	0.06	424,623	1,007	1.77	1.79	219,903	67,835	52,122	9,100	5,910	58,600	5,410			5,443
2021-12-15	T	WRN	1.70	1.75	1.66	1.72	-0.04	383,294	987	1.67	1.75	209,441	17,100	42,400	2,600	8,469	74,500	6,638			11,046
2021-12-14	T	WRN	1.75	1.76	1.70	1.76	0.01	303,173	478	1.69	1.79	195,779	13,600	38,100	3,200	3,510	37,700	3,597			87
2021-12-13	T	WRN	1.76	1.79	1.74	1.75		212,361	444	1.75	1.79	115,961	11,800	37,105	1,700	4,029	38,500	3,000			266
2021-12-10	T	WRN	1.76	1.79	1.71	1.75		250,851	482	1.73	1.79	163,820	10,400	21,600	800	4,300	45,800	3,922			209
2021-12-09	T	WRN	1.77	1.78	1.73	1.75	-0.01	174,282	377	1.75	1.79	113,001	6,700	24,700	1,400	2,722	21,600	3,819			340
2021-12-08	T	WRN	1.80	1.80	1.73	1.76	0.02	149,998	254	1.76	1.78	73,209	5,300	42,500	1,500	1,174	20,700	4,306			509
2021-12-07	T	WRN	1.68	1.80	1.68	1.74	0.06	636,542	1,189	1.71	1.80	346,661	34,400	78,900	1,000	5,839	155,270	11,657			1,315
2021-12-06	T	WRN	1.67	1.70	1.63	1.68	0.01	724,757	1,440	1.66	1.70	359,650	38,300	96,600	4,000	6,842	182,900	14,081			17,184		100
2021-12-03	T	WRN	1.68	1.68	1.63	1.67	-0.02	441,437	876	1.65	1.69	198,540	35,100	81,300	800	2,533	108,700	7,400			6,964
2021-12-02	T	WRN	1.74	1.74	1.66	1.69	-0.04	362,763	564	1.66	1.70	190,135	20,100	65,500	700	4,500	48,300	17,200			16,328
2021-12-01	T	WRN	1.80	1.85	1.69	1.73	-0.04	650,678	1,216	1.69	1.75	429,341	40,100	61,500	1,100	6,612	100,800	9,743			382		500
2021-11-30	T	WRN	1.80	1.82	1.75	1.77	-0.04	794,855	1,243	1.76	1.82	456,696	43,500	69,900	1,200	5,315	200,930	9,700			6,214
2021-11-29	T	WRN	1.79	1.82	1.72	1.81	0.04	723,860	1,305	1.79	1.82	291,855	57,100	50,300	13,500	6,635	94,700	32,256			88,814
2021-11-26	T	WRN	1.81	1.81	1.75	1.77	-0.05	576,137	779	1.76	1.80	132,573	30,400	49,200	3,200	3,050	307,600	10,490			12,824		100
2021-11-25	T	WRN	1.83	1.84	1.81	1.82	0.01	33,892	83	1.82	1.84	12,628	300	10,060		802	2,300	1,450			6,352
2021-11-24	T	WRN	1.87	1.87	1.79	1.81	-0.03	117,757	275	1.80	1.82	63,165	10,200	11,100	700	2,828	24,200	5,000			564
2021-11-23	T	WRN	1.79	1.87	1.75	1.84	0.03	315,329	970	1.84	1.88	157,052	27,600	32,600	1,500	7,691	73,200	9,550			3,936
2021-11-22	T	WRN	1.83	1.83	1.75	1.81	0.01	793,757	1,618	1.78	1.85	392,797	69,700	67,000	9,300	6,831	156,913	21,810			57,306		8,500
2021-11-19	T	WRN	1.83	1.83	1.76	1.80	-0.05	506,170	908	1.77	1.85	254,782	27,200	53,100	4,800	4,555	81,850	10,773			64,810
2021-11-18	T	WRN	1.90	1.90	1.81	1.85	-0.01	352,682	908	1.82	1.88	204,907	48,800	12,000	7,000	4,086	66,900	4,316			2,473		1,000
2021-11-17	T	WRN	1.87	1.91	1.86	1.86	-0.01	295,251	457	1.86	1.89	113,083	8,000	69,500	100	1,650	32,300	4,000			55,318		600
2021-11-16	T	WRN	1.87	1.88	1.85	1.87	-0.01	110,381	244	1.83	1.92	44,510	18,200	25,400	1,400	1,250	15,800	3,097			124		500
2021-11-15	T	WRN	1.94	1.94	1.85	1.88	-0.03	320,785	590	1.87	1.92	217,714	7,000	48,300	2,300	5,216	33,500	3,354			2,601
2021-11-12	T	WRN	1.95	2.01	1.89	1.91	-0.07	406,421	548	1.89	1.96	189,794	9,500	24,400	600	5,057	127,000	6,699			42,771		100
2021-11-11	T	WRN	1.91	2.01	1.86	1.98	0.13	286,215	724	1.97	2.00	185,299	17,200	28,400	2,000	3,970	42,800	3,599			1,547		100
2021-11-10	T	WRN	1.94	1.96	1.83	1.85	-0.06	390,230	841	1.83	1.91	197,928	37,400	48,200	1,000	5,140	73,200	7,105			8,657
2021-11-09	T	WRN	1.98	1.98	1.86	1.91	-0.08	349,312	953	1.91	1.94	231,611	18,900	26,400	8,300	6,400	39,300	11,969			5,832		100
2021-11-08	T	WRN	2.00	2.03	1.93	1.99		220,194	608	1.97	2.00	114,301	22,400	15,600	1,200	2,750	50,400	3,905			6,138
2021-11-05	T	WRN	2.04	2.04	1.86	1.99	-0.09	305,251	913	1.97	2.00	181,437	19,600	33,800	700	8,892	49,300	6,931			4,391
2021-11-04	T	WRN	2.08	2.11	2.03	2.08	0.02	155,286	408	2.04	2.15	70,995	2,900	32,800	4,500	3,670	35,000	5,200			221
2021-11-03	T	WRN	2.05	2.11	2.04	2.06	-0.01	294,525	450	2.05	2.15	194,571	59,500	4,700	900	1,481	20,800	12,302			271
2021-11-02	T	WRN	2.07	2.07	2.01	2.07		160,862	474	2.05	2.07	96,600	10,800	8,700	900	4,926	34,500	3,582			854
2021-11-01	T	WRN	2.08	2.095	2.05	2.06	-0.01	105,118	454	2.06	2.10	61,764	18,000	6,100	800	1,060	12,800	1,126			2,568
2021-10-29	T	WRN	2.14	2.145	2.05	2.07	-0.10	223,819	675	2.05	2.15	122,660	22,900	11,200	1,500	4,277	32,189	5,739			17,554
2021-10-28	T	WRN	2.15	2.19	2.11	2.17	0.03	126,377	383	2.12	2.19	72,541	5,500	8,000	3,800	3,400	29,300	3,700			136
2021-10-27	T	WRN	2.18	2.22	2.10	2.14	-0.06	311,295	943	2.10	2.24	156,394	28,700	22,600	1,300	5,537	73,100	6,280			11,884
2021-10-26	T	WRN	2.15	2.20	2.13	2.20	0.06	628,089	1,062	2.18	2.21	318,387	112,200	22,800	1,800	4,312	134,600	16,505			5,185
2021-10-25	T	WRN	2.10	2.17	2.09	2.14	0.07	262,341	514	2.13	2.15	54,380	11,800	25,700	2,300	2,700	121,500	4,300			15,361		100
2021-10-22	T	WRN	2.08	2.12	2.05	2.07	0.01	401,545	829	2.07	2.08	162,784	43,500	81,400	10,900	6,924	45,400	41,139			3,098
2021-10-21	T	WRN	2.14	2.14	2.02	2.06	-0.08	319,221	1,019	2.03	2.06	180,735	28,400	18,100	6,200	8,972	60,700	15,341			773
2021-10-20	T	WRN	2.15	2.22	2.13	2.14	-0.02	124,975	438	2.13	2.15	61,222	9,700	19,000	3,100	2,271	21,401	7,750			331
2021-10-19	T	WRN	2.25	2.25	2.15	2.16	-0.08	293,945	599	2.15	2.22	191,534	17,900	25,200	1,600	2,903	45,200	8,000			1,508
2021-10-18	T	WRN	2.22	2.31	2.07	2.24	0.03	660,848	1,921	2.23	2.24	327,936	56,300	67,254	10,700	24,235	133,900	26,528			1,895		100
2021-10-15	T	WRN	2.22	2.36	2.17	2.21	0.06	528,720	1,267	2.18	2.21	320,663	48,300	60,700	400	11,193	72,600	8,763			1,301		500
2021-10-14	T	WRN	2.19	2.19	2.12	2.15	0.08	223,467	630	2.13	2.15	137,220	12,100	34,100	1,200	3,311	25,100	8,815			1,121		500
2021-10-13	T	WRN	1.96	2.09	1.95	2.07	0.15	403,709	884	2.04	2.08	207,155	26,900	80,400	900	7,028	44,597	18,195			1,434
2021-10-12	T	WRN	1.88	1.98	1.88	1.92	0.04	213,864	513	1.91	1.95	109,952	8,800	46,442	1,200	1,498	29,700	2,400			6,672
2021-10-08	T	WRN	1.95	1.96	1.86	1.88	-0.03	178,054	466	1.87	1.88	105,743	10,700	19,500	400	4,031	18,600	5,100			8,180
2021-10-07	T	WRN	1.81	1.96	1.81	1.91	0.10	192,517	697	1.90	1.93	103,377	13,500	14,900	2,800	5,650	33,800	13,934			4,556
2021-10-06	T	WRN	1.84	1.84	1.75	1.81	-0.04	117,861	329	1.80	1.88	72,377	12,000	11,800	700	1,500	16,900	2,300			284
2021-10-05	T	WRN	1.88	1.88	1.81	1.85	-0.02	124,016	360	1.83	1.88	75,300	11,200	13,300	700	2,070	15,696	4,800			950
2021-10-04	T	WRN	1.88	1.88	1.84	1.87	0.02	94,667	398	1.87	1.88	52,166	14,400	12,058	500	1,593	10,200	2,800			750