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

Western Copper Corp (NY: WRN )

1.510 +0.070 (+4.86%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
Jun 28, 2019 0.6607 0.6845 0.6388 0.6600 57,000 -0.02(-2.25%)
Jun 27, 2019 0.6700 0.6754 0.6530 0.6752 39,923 +0.01(+0.79%)
Jun 26, 2019 0.6646 0.6700 0.6397 0.6699 38,545 +0.01(+0.80%)
Jun 25, 2019 0.6800 0.6800 0.6349 0.6646 109,867 +0.00(+0.70%)
Jun 24, 2019 0.6720 0.6790 0.6586 0.6600 33,917 -0.02(-2.34%)
Jun 21, 2019 0.6700 0.6808 0.6266 0.6758 50,400 +0.02(+2.39%)
Jun 20, 2019 0.6500 0.6800 0.6118 0.6600 194,386 +0.03(+4.76%)
Jun 19, 2019 0.5800 0.6300 0.5800 0.6300 40,630 +0.06(+9.60%)
Jun 18, 2019 0.5654 0.6125 0.5654 0.5748 39,617 -0.00(-0.59%)
Jun 17, 2019 0.6100 0.6199 0.5782 0.5782 37,368 -0.04(-6.73%)
Jun 14, 2019 0.6200 0.6497 0.6042 0.6199 30,200 +0.00(+0.00%)
Jun 13, 2019 0.6365 0.6395 0.5947 0.6199 17,987 +0.00(+0.36%)
Jun 12, 2019 0.5850 0.6300 0.5850 0.6177 56,394 +0.03(+5.59%)
Jun 11, 2019 0.5680 0.5968 0.5483 0.5850 156,308 +0.02(+2.81%)
Jun 10, 2019 0.5600 0.5699 0.5313 0.5690 74,873 +0.01(+1.72%)
Jun 07, 2019 0.5106 0.5599 0.5106 0.5594 101,700 +0.06(+11.88%)
Jun 06, 2019 0.5156 0.5270 0.5000 0.5000 170,188 -0.02(-3.85%)
Jun 05, 2019 0.5050 0.5243 0.5050 0.5200 149,290 +0.02(+4.00%)
Jun 04, 2019 0.5114 0.5289 0.5000 0.5000 164,094 -0.01(-1.94%)
Jun 03, 2019 0.5300 0.5300 0.5099 0.5099 134,561 +0.00(+0.91%)
May 31, 2019 0.5300 0.5300 0.5000 0.5053 11,800 -0.00(-0.92%)
May 30, 2019 0.5300 0.5300 0.5100 0.5100 15,798 -0.00(-0.95%)
May 29, 2019 0.5100 0.5300 0.5100 0.5149 51,865 +0.00(+0.96%)
May 28, 2019 0.4900 0.5500 0.4500 0.5100 143,946 +0.01(+2.08%)
May 24, 2019 0.5000 0.5000 0.4807 0.4996 20,600 -0.00(-0.08%)
May 23, 2019 0.5000 0.5100 0.4801 0.5000 118,675 -0.00(-0.48%)
May 22, 2019 0.4908 0.5100 0.4908 0.5024 34,011 +0.00(+0.50%)
May 21, 2019 0.4858 0.5100 0.4858 0.4999 41,359 +0.01(+2.84%)
May 20, 2019 0.4910 0.5100 0.4800 0.4861 7,929 -0.00(-1.00%)
May 17, 2019 0.4757 0.5099 0.4757 0.4910 27,200 +0.04(+8.39%)
May 16, 2019 0.4779 0.4900 0.4500 0.4530 124,430 -0.03(-5.62%)
May 15, 2019 0.5200 0.5200 0.4770 0.4800 91,769 -0.02(-4.27%)
May 14, 2019 0.5100 0.5109 0.4900 0.5014 59,230 +0.02(+3.34%)
May 13, 2019 0.5000 0.5234 0.4852 0.4852 66,360 -0.01(-2.96%)
May 10, 2019 0.5056 0.5289 0.5000 0.5000 33,600 -0.01(-1.96%)
May 09, 2019 0.5000 0.5269 0.5000 0.5100 57,632 -0.00(-0.95%)
May 08, 2019 0.5047 0.5295 0.5040 0.5149 16,639 +0.00(+0.96%)
May 07, 2019 0.5033 0.5270 0.5033 0.5100 48,768 +0.01(+1.29%)
May 06, 2019 0.5198 0.5200 0.5033 0.5035 26,787 -0.02(-3.14%)
May 03, 2019 0.5100 0.5223 0.5000 0.5198 96,600 +0.01(+1.92%)
May 02, 2019 0.5250 0.5460 0.5100 0.5100 28,561 -0.02(-2.86%)
May 01, 2019 0.5120 0.5251 0.5000 0.5250 64,594 +0.01(+2.92%)
Apr 30, 2019 0.5200 0.5339 0.5100 0.5101 69,555 -0.01(-1.90%)
Apr 29, 2019 0.5500 0.5596 0.5200 0.5200 102,389 -0.03(-5.45%)
Apr 26, 2019 0.5600 0.5600 0.5459 0.5500 130,700 +0.01(+1.81%)
Apr 25, 2019 0.5473 0.5690 0.5227 0.5402 298,205 +0.00(+0.48%)
Apr 24, 2019 0.5400 0.5496 0.5212 0.5376 72,850 +0.00(+0.49%)
Apr 23, 2019 0.5600 0.5600 0.5100 0.5350 118,930 -0.02(-4.33%)
Apr 22, 2019 0.5600 0.5699 0.5521 0.5592 51,313 +0.00(+0.76%)
Apr 18, 2019 0.5540 0.5849 0.5522 0.5550 26,700 -0.01(-0.89%)
Apr 17, 2019 0.5600 0.5654 0.5597 0.5600 81,976 +0.01(+1.41%)
Apr 16, 2019 0.5670 0.5774 0.5521 0.5522 70,001 -0.01(-2.54%)
Apr 15, 2019 0.6054 0.6054 0.5600 0.5666 33,924 -0.03(-4.36%)
Apr 12, 2019 0.6400 0.6400 0.5831 0.5924 27,500 -0.02(-3.16%)
Apr 11, 2019 0.5900 0.6299 0.5729 0.6117 60,203 +0.02(+3.92%)
Apr 10, 2019 0.5800 0.6061 0.5799 0.5886 48,353 +0.00(+0.70%)
Apr 09, 2019 0.6200 0.6200 0.5842 0.5845 65,386 -0.01(-1.65%)
Apr 08, 2019 0.5595 0.5999 0.5595 0.5943 40,626 +0.03(+6.22%)
Apr 05, 2019 0.5589 0.5900 0.5589 0.5595 21,200 -0.00(-0.32%)
Apr 04, 2019 0.6000 0.6000 0.5589 0.5613 56,359 -0.02(-3.87%)
Apr 03, 2019 0.5900 0.6000 0.5824 0.5839 53,601 +0.00(+0.15%)
Apr 02, 2019 0.5651 0.6015 0.5651 0.5830 68,254 +0.01(+2.32%)
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.