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 (%)
May 31, 2022 1.720 1.740 1.660 1.690 167,831 -0.01(-0.59%)
May 27, 2022 1.700 1.705 1.650 1.700 143,525 +0.01(+0.59%)
May 26, 2022 1.670 1.705 1.650 1.690 186,215 +0.02(+1.20%)
May 25, 2022 1.630 1.690 1.610 1.670 153,758 -0.01(-0.60%)
May 24, 2022 1.810 1.850 1.670 1.680 406,806 -0.15(-8.20%)
May 23, 2022 1.710 1.830 1.710 1.830 225,555 +0.13(+7.65%)
May 20, 2022 1.720 1.720 1.630 1.700 258,770 +0.02(+1.19%)
May 19, 2022 1.650 1.750 1.650 1.680 222,714 +0.04(+2.44%)
May 18, 2022 1.700 1.730 1.620 1.640 310,122 -0.09(-5.20%)
May 17, 2022 1.680 1.730 1.635 1.730 261,233 +0.11(+6.79%)
May 16, 2022 1.620 1.625 1.571 1.620 209,366 +0.01(+0.62%)
May 13, 2022 1.470 1.610 1.470 1.610 286,962 +0.14(+9.52%)
May 12, 2022 1.530 1.560 1.440 1.470 481,500 -0.12(-7.55%)
May 11, 2022 1.620 1.700 1.590 1.590 253,594 -0.03(-1.85%)
May 10, 2022 1.600 1.660 1.540 1.620 390,962 +0.02(+1.25%)
May 09, 2022 1.720 1.730 1.590 1.600 461,807 -0.19(-10.61%)
May 06, 2022 1.910 1.910 1.770 1.790 180,406 -0.13(-6.77%)
May 05, 2022 1.960 1.970 1.880 1.920 147,947 -0.04(-2.04%)
May 04, 2022 1.990 1.990 1.850 1.960 155,835 +0.05(+2.62%)
May 03, 2022 1.820 1.945 1.820 1.910 168,616 +0.10(+5.52%)
May 02, 2022 1.890 1.890 1.810 1.810 194,559 -0.10(-5.24%)
Apr 29, 2022 1.980 2.010 1.890 1.910 127,503 -0.07(-3.54%)
Apr 28, 2022 1.910 2.000 1.865 1.980 353,108 +0.08(+4.21%)
Apr 27, 2022 1.890 1.939 1.870 1.900 188,351 +0.04(+2.15%)
Apr 26, 2022 1.890 1.970 1.840 1.860 522,171 -0.01(-0.53%)
Apr 25, 2022 1.880 1.910 1.790 1.870 338,545 -0.04(-2.09%)
Apr 22, 2022 1.950 2.060 1.900 1.910 644,915 -0.21(-9.91%)
Apr 21, 2022 2.200 2.234 2.080 2.120 508,512 -0.11(-4.93%)
Apr 20, 2022 2.270 2.350 2.230 2.230 403,891 -0.09(-3.88%)
Apr 19, 2022 2.350 2.370 2.270 2.320 271,336 -0.05(-2.11%)
Apr 18, 2022 2.380 2.390 2.320 2.370 487,586 +0.01(+0.42%)
Apr 14, 2022 2.390 2.399 2.320 2.360 226,911 -0.03(-1.26%)
Apr 13, 2022 2.300 2.390 2.270 2.390 282,739 +0.11(+4.82%)
Apr 12, 2022 2.240 2.300 2.200 2.280 253,032 +0.06(+2.70%)
Apr 11, 2022 2.300 2.310 2.191 2.220 219,429 -0.04(-1.77%)
Apr 08, 2022 2.210 2.260 2.160 2.260 385,988 +0.07(+3.20%)
Apr 07, 2022 2.140 2.190 2.110 2.190 377,169 +0.05(+2.34%)
Apr 06, 2022 2.210 2.240 2.105 2.140 319,191 -0.12(-5.31%)
Apr 05, 2022 2.290 2.330 2.180 2.260 338,631 -0.02(-0.88%)
Apr 04, 2022 2.390 2.390 2.270 2.280 460,023 -0.08(-3.39%)
Apr 01, 2022 2.350 2.370 2.210 2.360 309,554 +0.01(+0.43%)
Mar 31, 2022 2.360 2.380 2.320 2.350 320,534 +0.00(+0.00%)
Mar 30, 2022 2.240 2.365 2.220 2.350 414,756 +0.11(+4.91%)
Mar 29, 2022 2.160 2.297 2.160 2.240 384,918 +0.02(+0.90%)
Mar 28, 2022 2.350 2.350 2.120 2.220 940,764 -0.06(-2.63%)
Mar 25, 2022 1.940 2.349 1.893 2.280 2,106,152 +0.35(+18.13%)
Mar 24, 2022 1.940 1.980 1.910 1.930 232,206 +0.00(+0.00%)
Mar 23, 2022 1.940 1.941 1.891 1.930 123,192 -0.01(-0.52%)
Mar 22, 2022 1.900 1.940 1.900 1.940 82,388 +0.04(+2.11%)
Mar 21, 2022 1.840 1.940 1.840 1.900 322,893 +0.02(+1.06%)
Mar 18, 2022 1.870 1.895 1.845 1.880 100,252 +0.00(+0.00%)
Mar 17, 2022 1.880 1.920 1.790 1.880 139,062 +0.03(+1.62%)
Mar 16, 2022 1.880 1.880 1.800 1.850 175,597 +0.02(+1.09%)
Mar 15, 2022 1.790 1.850 1.770 1.830 119,708 -0.02(-1.08%)
Mar 14, 2022 2.000 2.000 1.810 1.850 409,634 -0.18(-8.87%)
Mar 11, 2022 2.040 2.045 1.985 2.030 227,432 -0.04(-1.93%)
Mar 10, 2022 1.880 2.070 1.880 2.070 478,894 +0.17(+8.95%)
Mar 09, 2022 1.850 1.920 1.840 1.900 361,239 +0.00(+0.00%)
Mar 08, 2022 1.850 1.950 1.830 1.900 857,713 +0.03(+1.60%)
Mar 07, 2022 1.970 1.970 1.835 1.870 383,978 -0.04(-2.09%)
Mar 04, 2022 1.850 1.950 1.830 1.910 331,464 +0.08(+4.37%)
Mar 03, 2022 1.850 1.875 1.797 1.830 222,429 -0.02(-1.08%)
Mar 02, 2022 1.870 1.870 1.800 1.850 180,229 +0.04(+1.93%)
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.