Skip to main content

Western Copper Corp (NY: WRN )

1.530 +0.040 (+2.68%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 0.5638 0.5710 0.5600 0.5698 27,246 +0.01(+1.75%)
Mar 29, 2019 0.6028 0.6099 0.5600 0.5600 44,000 -0.01(-2.46%)
Mar 28, 2019 0.5820 0.6300 0.5728 0.5741 27,819 -0.03(-4.32%)
Mar 27, 2019 0.6000 0.6000 0.5624 0.6000 134,242 +0.03(+4.35%)
Mar 26, 2019 0.5752 0.5892 0.5750 0.5750 61,701 -0.01(-1.17%)
Mar 25, 2019 0.5900 0.5974 0.5752 0.5818 40,845 -0.02(-2.63%)
Mar 22, 2019 0.6030 0.6030 0.5808 0.5975 34,700 +0.01(+1.27%)
Mar 21, 2019 0.6030 0.6299 0.5801 0.5900 78,177 -0.01(-1.90%)
Mar 20, 2019 0.5900 0.6062 0.5919 0.6014 31,165 +0.01(+1.48%)
Mar 19, 2019 0.6111 0.6111 0.5926 0.5926 47,679 -0.04(-5.85%)
Mar 18, 2019 0.5800 0.6296 0.5800 0.6294 125,347 +0.05(+9.46%)
Mar 15, 2019 0.6066 0.6180 0.5750 0.5750 70,700 -0.03(-5.21%)
Mar 14, 2019 0.6000 0.6100 0.5999 0.6066 56,564 -0.00(-0.56%)
Mar 13, 2019 0.6150 0.6162 0.6043 0.6100 29,734 -0.00(-0.02%)
Mar 12, 2019 0.6000 0.6135 0.6000 0.6101 30,174 +0.01(+1.23%)
Mar 11, 2019 0.6300 0.6500 0.5959 0.6027 111,349 -0.03(-4.04%)
Mar 08, 2019 0.6232 0.6335 0.6232 0.6281 24,400 +0.02(+2.95%)
Mar 07, 2019 0.6250 0.6281 0.6100 0.6101 111,466 -0.01(-1.63%)
Mar 06, 2019 0.6500 0.6500 0.6200 0.6202 33,865 -0.01(-0.80%)
Mar 05, 2019 0.6500 0.6600 0.6250 0.6252 57,118 -0.01(-2.31%)
Mar 04, 2019 0.6496 0.6550 0.6220 0.6400 82,713 -0.01(-1.54%)
Mar 01, 2019 0.6600 0.6600 0.6400 0.6500 51,500 +0.01(+2.12%)
Feb 28, 2019 0.6533 0.6600 0.6211 0.6365 172,892 -0.01(-0.79%)
Feb 27, 2019 0.6533 0.6533 0.6318 0.6416 38,900 +0.01(+1.84%)
Feb 26, 2019 0.6510 0.6591 0.6201 0.6300 117,047 -0.03(-4.39%)
Feb 25, 2019 0.7200 0.7200 0.6460 0.6589 119,769 -0.04(-5.87%)
Feb 22, 2019 0.6400 0.7000 0.6400 0.7000 471,700 +0.05(+7.69%)
Feb 21, 2019 0.6810 0.6810 0.6500 0.6500 66,225 -0.04(-5.80%)
Feb 20, 2019 0.7300 0.7300 0.6900 0.6900 198,766 -0.01(-1.43%)
Feb 19, 2019 0.6900 0.7299 0.6801 0.7000 241,787 +0.04(+6.06%)
Feb 15, 2019 0.6560 0.7100 0.6550 0.6600 63,100 +0.00(+0.00%)
Feb 14, 2019 0.6900 0.6900 0.6600 0.6600 69,525 -0.04(-5.44%)
Feb 13, 2019 0.6935 0.7209 0.6901 0.6980 20,982 -0.00(-0.53%)
Feb 12, 2019 0.7020 0.7273 0.6890 0.7017 32,923 -0.01(-2.01%)
Feb 11, 2019 0.7101 0.7447 0.6900 0.7161 51,844 -0.00(-0.54%)
Feb 08, 2019 0.7300 0.7600 0.7100 0.7200 36,900 -0.01(-1.69%)
Feb 07, 2019 0.7684 0.7684 0.7110 0.7324 29,697 -0.04(-4.69%)
Feb 06, 2019 0.7800 0.7800 0.7300 0.7684 34,828 +0.01(+1.01%)
Feb 05, 2019 0.7500 0.7763 0.7400 0.7607 36,149 +0.01(+1.43%)
Feb 04, 2019 0.7800 0.7800 0.7000 0.7500 65,234 -0.03(-3.85%)
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.