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

Western Copper Corp (NY: WRN )

1.430 +0.010 (+0.70%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 24, 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 (%)
Apr 29, 2016 0.5940 0.6099 0.5803 0.5971 70,272 +0.03(+4.75%)
Apr 28, 2016 0.5800 0.5899 0.5700 0.5700 41,175 -0.01(-1.72%)
Apr 27, 2016 0.5980 0.5980 0.5700 0.5800 22,471 +0.01(+1.72%)
Apr 26, 2016 0.5702 0.5899 0.5700 0.5702 31,733 -0.02(-2.70%)
Apr 25, 2016 0.6257 0.6292 0.5811 0.5860 66,010 -0.03(-4.25%)
Apr 22, 2016 0.6400 0.6400 0.5874 0.6120 46,522 -0.03(-4.18%)
Apr 21, 2016 0.6490 0.6490 0.6025 0.6387 65,816 +0.01(+2.19%)
Apr 20, 2016 0.6500 0.6500 0.6250 0.6250 91,156 -0.03(-3.85%)
Apr 19, 2016 0.6170 0.6500 0.5972 0.6500 132,471 +0.04(+6.59%)
Apr 18, 2016 0.6100 0.6400 0.5600 0.6098 98,565 +0.01(+1.63%)
Apr 15, 2016 0.6199 0.6200 0.5901 0.6000 35,158 +0.00(+0.57%)
Apr 14, 2016 0.6100 0.6200 0.5900 0.5966 23,213 -0.02(-3.31%)
Apr 13, 2016 0.6220 0.6305 0.6000 0.6170 54,719 -0.00(-0.16%)
Apr 12, 2016 0.6200 0.6286 0.5974 0.6180 60,959 +0.03(+5.33%)
Apr 11, 2016 0.5500 0.6000 0.5500 0.5867 95,791 +0.05(+8.65%)
Apr 08, 2016 0.5300 0.5400 0.5208 0.5400 32,583 +0.01(+2.43%)
Apr 07, 2016 0.5380 0.5415 0.5235 0.5272 51,819 +0.00(+0.59%)
Apr 06, 2016 0.5142 0.5400 0.5142 0.5241 9,131 -0.01(-1.11%)
Apr 05, 2016 0.5200 0.5300 0.5010 0.5300 16,921 -0.01(-1.17%)
Apr 04, 2016 0.5300 0.5400 0.5100 0.5363 16,638 +0.03(+5.16%)
Apr 01, 2016 0.5236 0.5236 0.5001 0.5100 8,534 -0.05(-8.29%)
Mar 31, 2016 0.5400 0.5600 0.5400 0.5561 33,135 +0.03(+4.83%)
Mar 30, 2016 0.5200 0.5400 0.5200 0.5305 7,567 +0.01(+2.67%)
Mar 29, 2016 0.5416 0.5438 0.4750 0.5167 96,994 -0.00(-0.90%)
Mar 28, 2016 0.5200 0.5300 0.4904 0.5214 43,707 +0.03(+6.41%)
Mar 24, 2016 0.4700 0.4900 0.4900 0.4900 47,000 +0.04(+8.89%)
Mar 23, 2016 0.5001 0.5352 0.4400 0.4500 149,173 -0.08(-15.09%)
Mar 22, 2016 0.5210 0.5384 0.5023 0.5300 47,367 +0.01(+1.90%)
Mar 21, 2016 0.5800 0.5800 0.5165 0.5201 76,701 -0.06(-10.44%)
Mar 18, 2016 0.5700 0.6031 0.5686 0.5807 38,244 -0.00(-0.43%)
Mar 17, 2016 0.6300 0.6300 0.5734 0.5832 73,002 -0.02(-3.60%)
Mar 16, 2016 0.5862 0.5931 0.5402 0.6050 48,741 +0.02(+4.29%)
Mar 15, 2016 0.6400 0.6400 0.5000 0.5801 207,822 -0.04(-6.22%)
Mar 14, 2016 0.5785 0.6574 0.5785 0.6186 355,496 +0.08(+14.79%)
Mar 11, 2016 0.4998 0.5900 0.4998 0.5389 177,757 +0.07(+15.40%)
Mar 10, 2016 0.4500 0.4771 0.4500 0.4670 87,537 +0.02(+3.78%)
Mar 09, 2016 0.4124 0.4700 0.4124 0.4500 50,722 +0.04(+8.43%)
Mar 08, 2016 0.4286 0.4350 0.4100 0.4150 38,888 -0.01(-2.95%)
Mar 07, 2016 0.4050 0.4300 0.4017 0.4276 52,707 +0.02(+5.16%)
Mar 04, 2016 0.4011 0.4149 0.3851 0.4066 150,077 -0.00(-0.83%)
Mar 03, 2016 0.3900 0.4133 0.3857 0.4100 31,551 +0.01(+1.76%)
Mar 02, 2016 0.3800 0.4039 0.3680 0.4029 60,506 -0.01(-3.50%)
Mar 01, 2016 0.3700 0.4175 0.3700 0.4175 79,960 +0.06(+16.46%)
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%)
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.