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 +0.010 (+0.68%)
Official Closing 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 (%)
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%)
Feb 01, 2019 0.7900 0.8200 0.7600 0.7800 93,600 -0.01(-1.27%)
Jan 31, 2019 0.7500 0.8300 0.7200 0.7900 230,323 +0.05(+6.15%)
Jan 30, 2019 0.7300 0.7499 0.7075 0.7442 190,122 +0.03(+4.29%)
Jan 29, 2019 0.7000 0.7299 0.6864 0.7136 52,777 +0.01(+1.94%)
Jan 28, 2019 0.7300 0.7300 0.6800 0.7000 154,057 +0.00(+0.00%)
Jan 25, 2019 0.6400 0.8200 0.6400 0.7000 384,600 +0.06(+9.77%)
Jan 24, 2019 0.6402 0.6447 0.6232 0.6377 30,535 +0.01(+2.34%)
Jan 23, 2019 0.6500 0.6530 0.6151 0.6231 166,546 +0.00(+0.50%)
Jan 22, 2019 0.6200 0.6400 0.6190 0.6200 199,030 +0.02(+3.33%)
Jan 18, 2019 0.5900 0.6000 0.5600 0.6000 76,300 +0.04(+7.14%)
Jan 17, 2019 0.5700 0.6413 0.5500 0.5600 205,187 +0.02(+2.75%)
Jan 16, 2019 0.5800 0.5800 0.5400 0.5450 68,152 -0.03(-6.03%)
Jan 15, 2019 0.6000 0.6498 0.5645 0.5800 46,139 +0.02(+2.65%)
Jan 14, 2019 0.5400 0.5960 0.5259 0.5650 62,250 +0.00(+0.00%)
Jan 11, 2019 0.5590 0.5960 0.5410 0.5650 21,300 +0.01(+1.06%)
Jan 10, 2019 0.6000 0.6000 0.5509 0.5591 20,703 -0.01(-1.77%)
Jan 09, 2019 0.5900 0.5900 0.5400 0.5692 110,996 +0.02(+3.51%)
Jan 08, 2019 0.6000 0.6000 0.5129 0.5499 92,003 -0.03(-5.19%)
Jan 07, 2019 0.6000 0.6000 0.5774 0.5800 56,302 -0.01(-1.69%)
Jan 04, 2019 0.5600 0.6200 0.5500 0.5900 253,900 +0.03(+5.36%)
Jan 03, 2019 0.5300 0.5600 0.5100 0.5600 83,823 +0.06(+11.69%)
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.