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

Western Copper Corp (NY: WRN )

1.460 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2019 0.8200 0.8399 0.8200 0.8249 145,500 +0.01(+1.04%)
Dec 30, 2019 0.8300 0.8300 0.7910 0.8164 219,353 -0.01(-0.77%)
Dec 27, 2019 0.8700 0.8700 0.8100 0.8227 168,400 -0.04(-4.67%)
Dec 26, 2019 0.8500 0.8851 0.8500 0.8630 81,716 +0.03(+3.99%)
Dec 24, 2019 0.8163 0.8299 0.8010 0.8299 18,100 +0.01(+1.68%)
Dec 23, 2019 0.8500 0.8500 0.8000 0.8162 132,535 +0.00(+0.39%)
Dec 20, 2019 0.8500 0.8500 0.8001 0.8130 87,500 -0.02(-2.54%)
Dec 19, 2019 0.8700 0.8700 0.8299 0.8342 278,426 -0.02(-2.91%)
Dec 18, 2019 0.8400 0.8800 0.8308 0.8592 142,804 +0.01(+1.56%)
Dec 17, 2019 0.8700 0.8700 0.8200 0.8460 169,600 -0.02(-2.76%)
Dec 16, 2019 0.8100 0.8700 0.8000 0.8700 187,227 +0.09(+10.88%)
Dec 13, 2019 0.7700 0.7965 0.7600 0.7846 89,600 +0.01(+1.90%)
Dec 12, 2019 0.8000 0.8000 0.7531 0.7700 156,427 -0.02(-2.53%)
Dec 11, 2019 0.7600 0.7900 0.7500 0.7900 208,093 +0.04(+5.33%)
Dec 10, 2019 0.7700 0.7700 0.7249 0.7500 141,448 +0.01(+0.96%)
Dec 09, 2019 0.7250 0.7429 0.7235 0.7429 19,627 +0.02(+2.98%)
Dec 06, 2019 0.7285 0.7349 0.7150 0.7214 76,300 -0.00(-0.51%)
Dec 05, 2019 0.7015 0.7251 0.7015 0.7251 34,275 +0.03(+3.59%)
Dec 04, 2019 0.7200 0.7300 0.7000 0.7000 55,538 -0.02(-2.83%)
Dec 03, 2019 0.7200 0.7399 0.7132 0.7204 42,454 -0.02(-2.64%)
Dec 02, 2019 0.7300 0.7400 0.7056 0.7399 66,329 +0.01(+1.36%)
Nov 29, 2019 0.7400 0.7475 0.7281 0.7300 10,600 +0.00(+0.00%)
Nov 27, 2019 0.7180 0.7403 0.7180 0.7300 44,400 -0.00(-0.01%)
Nov 26, 2019 0.7562 0.7562 0.7109 0.7301 33,753 -0.01(-1.34%)
Nov 25, 2019 0.7600 0.7663 0.7400 0.7400 68,558 +0.01(+1.51%)
Nov 22, 2019 0.7375 0.7799 0.7290 0.7290 29,200 -0.02(-2.80%)
Nov 21, 2019 0.7475 0.7676 0.7475 0.7500 47,614 -0.02(-2.60%)
Nov 20, 2019 0.7326 0.7792 0.7326 0.7700 50,954 +0.01(+1.32%)
Nov 19, 2019 0.7275 0.7632 0.7275 0.7600 76,871 +0.01(+0.96%)
Nov 18, 2019 0.7607 0.7742 0.7300 0.7528 79,877 -0.01(-0.95%)
Nov 15, 2019 0.7501 0.7754 0.7501 0.7600 33,900 +0.01(+1.88%)
Nov 14, 2019 0.7778 0.7997 0.7460 0.7460 20,507 -0.03(-4.37%)
Nov 13, 2019 0.7977 0.7977 0.7672 0.7801 83,561 +0.02(+2.38%)
Nov 12, 2019 0.7865 0.7865 0.7620 0.7620 52,201 -0.02(-2.31%)
Nov 11, 2019 0.7700 0.7800 0.7318 0.7800 241,854 +0.01(+1.30%)
Nov 08, 2019 0.7671 0.7750 0.7671 0.7700 18,600 -0.00(-0.38%)
Nov 07, 2019 0.7874 0.7910 0.7650 0.7729 87,696 -0.02(-1.97%)
Nov 06, 2019 0.7750 0.7889 0.7601 0.7884 58,712 +0.01(+1.78%)
Nov 05, 2019 0.7709 0.8060 0.7603 0.7746 83,457 +0.00(+0.18%)
Nov 04, 2019 0.7500 0.7917 0.7500 0.7732 256,493 +0.04(+5.03%)
Nov 01, 2019 0.7043 0.7362 0.7011 0.7362 56,500 +0.03(+4.26%)
Oct 31, 2019 0.7493 0.7499 0.7010 0.7061 71,320 -0.04(-5.77%)
Oct 30, 2019 0.7493 0.7493 0.7350 0.7493 15,264 +0.00(+0.00%)
Oct 29, 2019 0.7421 0.8000 0.7361 0.7493 71,578 -0.00(-0.08%)
Oct 28, 2019 0.7400 0.7500 0.7150 0.7499 95,531 +0.00(+0.00%)
Oct 25, 2019 0.7600 0.7799 0.7410 0.7499 179,200 +0.01(+0.90%)
Oct 24, 2019 0.7500 0.7517 0.7402 0.7432 89,064 -0.01(-0.91%)
Oct 23, 2019 0.7300 0.7500 0.6988 0.7500 86,032 +0.04(+6.04%)
Oct 22, 2019 0.6654 0.7230 0.6591 0.7073 121,846 +0.04(+5.41%)
Oct 21, 2019 0.7100 0.7100 0.6550 0.6710 55,070 -0.02(-2.47%)
Oct 18, 2019 0.6598 0.7000 0.6553 0.6880 73,700 +0.02(+2.90%)
Oct 17, 2019 0.6445 0.6770 0.6401 0.6686 32,944 +0.02(+3.21%)
Oct 16, 2019 0.6560 0.6574 0.6474 0.6478 23,548 -0.01(-1.85%)
Oct 15, 2019 0.6482 0.6600 0.6283 0.6600 71,779 +0.02(+3.11%)
Oct 14, 2019 0.6253 0.6549 0.6253 0.6401 38,592 +0.00(+0.74%)
Oct 11, 2019 0.6410 0.6663 0.6354 0.6354 57,700 -0.02(-2.41%)
Oct 10, 2019 0.6410 0.6697 0.6410 0.6511 49,879 -0.00(-0.20%)
Oct 09, 2019 0.6585 0.6693 0.6450 0.6524 17,524 +0.00(+0.38%)
Oct 08, 2019 0.6500 0.6708 0.6450 0.6499 39,748 +0.02(+3.18%)
Oct 07, 2019 0.6349 0.6700 0.6299 0.6299 164,698 -0.01(-1.99%)
Oct 04, 2019 0.6500 0.6900 0.6413 0.6427 61,300 -0.01(-1.32%)
Oct 03, 2019 0.6039 0.6679 0.6039 0.6513 106,992 +0.02(+3.18%)
Oct 02, 2019 0.6150 0.6449 0.6140 0.6312 33,302 +0.00(+0.21%)
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.