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

Western Copper Corp (NY: WRN )

1.440 -0.020 (-1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 30, 2020 0.8400 0.8800 0.8242 0.8719 279,895 +0.05(+5.94%)
Jun 29, 2020 0.8100 0.8398 0.8099 0.8230 163,829 +0.01(+1.60%)
Jun 26, 2020 0.8300 0.8300 0.7800 0.8100 88,200 +0.01(+1.43%)
Jun 25, 2020 0.8300 0.8300 0.7900 0.7986 57,674 -0.02(-2.16%)
Jun 24, 2020 0.8400 0.8400 0.7901 0.8162 55,906 -0.02(-2.97%)
Jun 23, 2020 0.8700 0.8700 0.8112 0.8412 108,779 +0.00(+0.37%)
Jun 22, 2020 0.8400 0.8400 0.7910 0.8381 112,341 +0.02(+2.94%)
Jun 19, 2020 0.8400 0.8400 0.7886 0.8142 95,700 +0.02(+2.76%)
Jun 18, 2020 0.8100 0.8133 0.7815 0.7923 97,422 -0.02(-2.44%)
Jun 17, 2020 0.8600 0.8600 0.8033 0.8121 76,096 -0.01(-0.96%)
Jun 16, 2020 0.8720 0.8720 0.8051 0.8200 68,930 +0.02(+2.37%)
Jun 15, 2020 0.7900 0.8350 0.7500 0.8010 164,461 -0.03(-3.11%)
Jun 12, 2020 0.8200 0.8400 0.7812 0.8267 129,400 +0.02(+2.06%)
Jun 11, 2020 0.8900 0.8900 0.8100 0.8100 117,439 -0.06(-7.06%)
Jun 10, 2020 0.8900 0.8900 0.7810 0.8715 207,066 +0.00(+0.14%)
Jun 09, 2020 0.8755 0.9500 0.8198 0.8703 305,156 +0.04(+4.37%)
Jun 08, 2020 0.8400 0.8600 0.8191 0.8339 204,327 -0.01(-0.73%)
Jun 05, 2020 0.8500 0.8720 0.8210 0.8400 177,500 -0.01(-0.79%)
Jun 04, 2020 0.8000 0.8500 0.7999 0.8467 187,029 +0.06(+7.48%)
Jun 03, 2020 0.8300 0.8301 0.7770 0.7878 213,679 -0.05(-5.58%)
Jun 02, 2020 0.8400 0.8500 0.8000 0.8344 88,423 +0.01(+1.10%)
Jun 01, 2020 0.8000 0.8253 0.7800 0.8253 231,967 +0.04(+4.46%)
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%)
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.