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

Western Copper Corp (NY: WRN )

1.480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 29, 2020 0.8000 0.8000 0.7900 0.7901 137,300 -0.01(-1.24%)
May 28, 2020 0.8000 0.8300 0.7900 0.8000 257,559 +0.01(+1.25%)
May 27, 2020 0.7800 0.8000 0.7800 0.7901 119,799 +0.01(+1.29%)
May 26, 2020 0.7600 0.7980 0.7600 0.7800 255,306 +0.02(+2.97%)
May 22, 2020 0.7500 0.7590 0.7321 0.7575 126,600 +0.01(+1.68%)
May 21, 2020 0.7412 0.7500 0.7251 0.7450 227,319 +0.02(+2.39%)
May 20, 2020 0.7412 0.7412 0.7146 0.7276 41,607 -0.01(-1.83%)
May 19, 2020 0.7200 0.7462 0.7100 0.7412 129,127 +0.02(+2.09%)
May 18, 2020 0.7226 0.7400 0.6800 0.7260 166,541 +0.00(+0.47%)
May 15, 2020 0.7100 0.7400 0.6910 0.7226 381,300 +0.01(+1.77%)
May 14, 2020 0.6900 0.7100 0.6800 0.7100 73,939 +0.03(+4.43%)
May 13, 2020 0.6800 0.7141 0.6712 0.6799 110,217 -0.03(-3.70%)
May 12, 2020 0.7200 0.7200 0.6800 0.7060 99,709 -0.00(-0.55%)
May 11, 2020 0.7400 0.7417 0.6951 0.7099 113,205 -0.03(-4.33%)
May 08, 2020 0.7890 0.7890 0.7031 0.7420 311,100 +0.00(+0.51%)
May 07, 2020 0.7100 0.7400 0.7003 0.7382 108,648 +0.05(+6.99%)
May 06, 2020 0.7400 0.7400 0.6900 0.6900 104,050 -0.04(-5.44%)
May 05, 2020 0.6900 0.7400 0.6900 0.7297 176,562 +0.04(+5.97%)
May 04, 2020 0.6600 0.7106 0.6500 0.6886 383,845 +0.05(+7.76%)
May 01, 2020 0.6500 0.6614 0.6324 0.6390 149,500 -0.02(-2.74%)
Apr 30, 2020 0.6700 0.6700 0.6256 0.6570 169,964 -0.01(-0.79%)
Apr 29, 2020 0.6900 0.6900 0.6443 0.6622 118,762 +0.00(+0.33%)
Apr 28, 2020 0.6321 0.6780 0.6261 0.6600 124,800 +0.03(+3.95%)
Apr 27, 2020 0.6400 0.6437 0.6218 0.6349 98,960 -0.01(-2.17%)
Apr 24, 2020 0.6900 0.6900 0.6182 0.6490 145,000 +0.01(+1.69%)
Apr 23, 2020 0.6580 0.6580 0.6000 0.6382 125,729 +0.04(+6.46%)
Apr 22, 2020 0.5900 0.6200 0.5387 0.5995 72,680 +0.01(+1.78%)
Apr 21, 2020 0.6200 0.6200 0.5700 0.5890 88,730 -0.02(-3.40%)
Apr 20, 2020 0.6079 0.6100 0.5701 0.6097 93,405 +0.03(+5.30%)
Apr 17, 2020 0.5900 0.6189 0.5310 0.5790 231,300 +0.03(+5.27%)
Apr 16, 2020 0.5500 0.5684 0.5500 0.5500 39,511 +0.02(+3.29%)
Apr 15, 2020 0.6000 0.6000 0.5200 0.5325 113,092 -0.06(-9.79%)
Apr 14, 2020 0.6000 0.6100 0.5600 0.5903 133,553 +0.03(+5.56%)
Apr 13, 2020 0.5300 0.5900 0.5000 0.5592 290,841 +0.03(+5.55%)
Apr 09, 2020 0.5052 0.5500 0.5052 0.5298 143,500 +0.03(+5.96%)
Apr 08, 2020 0.5000 0.5500 0.4990 0.5000 214,976 +0.01(+2.04%)
Apr 07, 2020 0.4733 0.5500 0.4623 0.4900 108,337 +0.04(+8.91%)
Apr 06, 2020 0.4221 0.4499 0.4100 0.4499 83,151 +0.05(+11.92%)
Apr 03, 2020 0.4000 0.4227 0.4000 0.4020 48,200 +0.00(+0.27%)
Apr 02, 2020 0.3633 0.4099 0.3600 0.4009 129,501 +0.02(+6.65%)
Apr 01, 2020 0.3900 0.4074 0.3701 0.3759 82,298 -0.02(-4.67%)
Mar 31, 2020 0.3948 0.4100 0.3810 0.3943 45,508 +0.01(+3.60%)
Mar 30, 2020 0.4120 0.4240 0.3806 0.3806 136,351 -0.02(-4.85%)
Mar 27, 2020 0.3900 0.4000 0.3820 0.4000 78,300 +0.01(+1.27%)
Mar 26, 2020 0.3860 0.4089 0.3860 0.3950 93,947 +0.01(+2.33%)
Mar 25, 2020 0.4000 0.4006 0.3643 0.3860 281,317 +0.00(+0.00%)
Mar 24, 2020 0.3638 0.4022 0.3638 0.3860 147,160 +0.06(+17.11%)
Mar 23, 2020 0.3618 0.3618 0.3201 0.3296 131,206 -0.02(-4.35%)
Mar 20, 2020 0.3400 0.3599 0.3400 0.3446 109,300 +0.00(+0.91%)
Mar 19, 2020 0.3497 0.3630 0.3400 0.3415 102,406 -0.00(-0.35%)
Mar 18, 2020 0.3944 0.4150 0.3346 0.3427 121,142 -0.05(-12.11%)
Mar 17, 2020 0.3800 0.3950 0.3300 0.3899 133,726 +0.03(+9.12%)
Mar 16, 2020 0.4187 0.4200 0.3200 0.3573 277,653 -0.02(-5.12%)
Mar 13, 2020 0.4000 0.4289 0.3599 0.3766 213,100 -0.00(-0.34%)
Mar 12, 2020 0.4200 0.4200 0.3072 0.3779 463,332 -0.05(-12.38%)
Mar 11, 2020 0.4917 0.4917 0.4313 0.4313 195,270 -0.04(-9.03%)
Mar 10, 2020 0.6000 0.6000 0.4601 0.4741 173,907 +0.01(+2.69%)
Mar 09, 2020 0.5529 0.5529 0.4600 0.4617 174,900 -0.08(-14.50%)
Mar 06, 2020 0.5700 0.5774 0.5123 0.5400 143,300 -0.04(-7.01%)
Mar 05, 2020 0.6266 0.6266 0.5729 0.5807 78,334 -0.02(-3.22%)
Mar 04, 2020 0.5900 0.6519 0.5900 0.6000 53,249 -0.01(-0.92%)
Mar 03, 2020 0.5803 0.6257 0.5803 0.6056 98,648 +0.01(+1.51%)
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.