Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 0.3700 0.3700 0.3373 0.3585 114,521 -0.00(-0.42%)
Feb 26, 2016 0.3200 0.3690 0.3200 0.3600 77,656 +0.04(+13.96%)
Feb 25, 2016 0.3120 0.3305 0.3040 0.3159 75,897 +0.01(+3.95%)
Feb 24, 2016 0.2948 0.3200 0.2947 0.3039 47,425 +0.01(+5.01%)
Feb 23, 2016 0.3000 0.3100 0.2820 0.2894 75,950 -0.00(-0.21%)
Feb 22, 2016 0.2400 0.2900 0.2400 0.2900 54,991 +0.04(+16.70%)
Feb 19, 2016 0.2257 0.2485 0.2257 0.2485 19,691 +0.01(+2.60%)
Feb 18, 2016 0.2300 0.2500 0.2300 0.2422 30,114 -0.00(-0.04%)
Feb 17, 2016 0.2486 0.2500 0.2376 0.2423 22,866 +0.00(+0.87%)
Feb 16, 2016 0.2473 0.2473 0.2300 0.2402 23,796 -0.01(-3.84%)
Feb 12, 2016 0.2500 0.2498 0.2498 0.2498 113,700 +0.01(+4.56%)
Feb 11, 2016 0.2495 0.2800 0.2389 0.2389 97,886 -0.00(-0.46%)
Feb 10, 2016 0.2276 0.2500 0.2275 0.2400 10,251 +0.01(+4.35%)
Feb 09, 2016 0.2420 0.2457 0.2258 0.2300 8,853 -0.02(-6.20%)
Feb 08, 2016 0.2460 0.2500 0.2450 0.2452 19,742 -0.00(-1.92%)
Feb 05, 2016 0.2300 0.2500 0.2300 0.2500 56,724 +0.00(+0.00%)
Feb 04, 2016 0.2400 0.2504 0.2400 0.2500 16,903 +0.00(+0.00%)
Feb 03, 2016 0.2408 0.2600 0.2200 0.2500 13,455 +0.02(+8.70%)
Feb 02, 2016 0.2200 0.2300 0.2188 0.2300 10,100 +0.00(+1.77%)
Feb 01, 2016 0.2373 0.2373 0.2246 0.2260 5,701 -0.00(-1.74%)
Jan 29, 2016 0.2283 0.2300 0.2283 0.2300 800 -0.00(-0.35%)
Jan 28, 2016 0.2336 0.2336 0.2184 0.2308 1,600 -0.01(-2.12%)
Jan 27, 2016 0.2400 0.2354 0.2252 0.2358 16,853 +0.00(+0.17%)
Jan 26, 2016 0.2155 0.2387 0.2090 0.2354 18,221 +0.03(+13.06%)
Jan 25, 2016 0.2303 0.2335 0.2082 0.2082 28,066 -0.01(-3.30%)
Jan 22, 2016 0.2399 0.2399 0.2101 0.2153 23,095 +0.01(+3.06%)
Jan 21, 2016 0.1988 0.2125 0.1988 0.2089 19,382 +0.01(+3.42%)
Jan 20, 2016 0.2001 0.2150 0.1961 0.2020 57,593 -0.01(-3.12%)
Jan 19, 2016 0.2150 0.2156 0.2080 0.2085 22,380 -0.00(-0.43%)
Jan 15, 2016 0.2400 0.2094 0.2094 0.2094 143,100 -0.02(-8.76%)
Jan 14, 2016 0.2491 0.2491 0.2271 0.2295 43,010 -0.01(-3.89%)
Jan 13, 2016 0.2429 0.2429 0.2300 0.2388 28,965 +0.00(+0.55%)
Jan 12, 2016 0.2500 0.2500 0.2300 0.2375 11,990 -0.00(-1.17%)
Jan 11, 2016 0.2679 0.2679 0.2403 0.2403 9,665 -0.02(-8.63%)
Jan 08, 2016 0.2650 0.2752 0.2625 0.2630 14,805 -0.00(-0.94%)
Jan 07, 2016 0.2529 0.2729 0.2529 0.2655 27,710 -0.01(-3.98%)
Jan 06, 2016 0.2800 0.2800 0.2750 0.2765 10,091 +0.01(+3.02%)
Jan 05, 2016 0.2807 0.2807 0.2665 0.2684 13,434 +0.00(+0.41%)
Jan 04, 2016 0.2877 0.2877 0.2673 0.2673 705 +0.00(+0.00%)
Dec 31, 2015 0.2900 0.2673 0.2673 0.2673 15,300 -0.02(-7.83%)
Dec 30, 2015 0.2562 0.2900 0.2562 0.2900 30,147 +0.03(+11.62%)
Dec 29, 2015 0.2705 0.2748 0.2579 0.2598 9,777 +0.01(+3.92%)
Dec 28, 2015 0.2877 0.2877 0.2500 0.2500 6,331 -0.01(-3.55%)
Dec 24, 2015 0.2500 0.2592 0.2592 0.2592 208,800 -0.02(-6.66%)
Dec 23, 2015 0.2918 0.2918 0.2753 0.2777 11,317 +0.01(+1.87%)
Dec 22, 2015 0.2601 0.2809 0.2601 0.2726 28,661 +0.04(+16.45%)
Dec 21, 2015 0.2412 0.2718 0.2339 0.2341 264,233 -0.02(-9.58%)
Dec 18, 2015 0.2193 0.2599 0.2193 0.2589 7,505 +0.02(+9.98%)
Dec 17, 2015 0.2369 0.2369 0.2190 0.2354 8,200 +0.00(+0.99%)
Dec 16, 2015 0.2262 0.2340 0.2262 0.2331 1,570 +0.00(+1.35%)
Dec 15, 2015 0.2371 0.2372 0.2300 0.2300 26,015 -0.01(-2.29%)
Dec 14, 2015 0.2340 0.2354 0.2300 0.2354 12,080 +0.00(+1.82%)
Dec 11, 2015 0.2350 0.2374 0.2213 0.2312 18,418 -0.02(-7.22%)
Dec 10, 2015 0.2500 0.2501 0.2478 0.2492 16,104 +0.00(+0.56%)
Dec 09, 2015 0.2482 0.2596 0.2478 0.2478 4,470 -0.01(-4.66%)
Dec 08, 2015 0.2470 0.2600 0.2266 0.2599 40,181 -0.00(-1.33%)
Dec 07, 2015 0.2651 0.2651 0.2503 0.2634 29,520 -0.00(-1.01%)
Dec 04, 2015 0.2566 0.2661 0.2566 0.2661 1,345 -0.00(-0.26%)
Dec 03, 2015 0.2686 0.2686 0.2668 0.2668 3,500 +0.00(+0.08%)
Dec 02, 2015 0.2590 0.2695 0.2561 0.2666 15,400 +0.01(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.