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

Western Copper Corp (NY: WRN )

1.470 -0.010 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 28, 2013 0.4600 0.5100 0.4600 0.5100 38,347 +0.01(+1.96%)
Jun 26, 2013 0.5100 0.5245 0.4805 0.5002 24,490 -0.01(-2.30%)
Jun 25, 2013 0.5100 0.5280 0.5100 0.5120 9,933 +0.00(+0.39%)
Jun 24, 2013 0.5432 0.5432 0.5000 0.5100 39,160 -0.00(-0.39%)
Jun 21, 2013 0.5700 0.5800 0.5010 0.5120 46,603 -0.06(-10.18%)
Jun 20, 2013 0.6099 0.6099 0.5400 0.5700 52,817 -0.02(-3.39%)
Jun 19, 2013 0.6119 0.6290 0.5800 0.5900 26,489 -0.03(-4.84%)
Jun 18, 2013 0.5900 0.6200 0.5800 0.6200 15,860 +0.03(+5.08%)
Jun 17, 2013 0.6100 0.6100 0.5900 0.5900 23,600 -0.03(-4.84%)
Jun 14, 2013 0.6400 0.6400 0.5116 0.6200 301,600 -0.03(-4.62%)
Jun 13, 2013 0.6550 0.6550 0.6100 0.6500 10,666 +0.00(+0.00%)
Jun 12, 2013 0.6700 0.6800 0.6500 0.6500 20,696 -0.06(-8.45%)
Jun 11, 2013 0.7300 0.7300 0.6900 0.7100 10,427 -0.03(-4.05%)
Jun 10, 2013 0.7716 0.7716 0.7200 0.7400 14,580 +0.02(+2.78%)
Jun 07, 2013 0.7500 0.7700 0.7100 0.7200 25,200 -0.02(-2.96%)
Jun 06, 2013 0.7400 0.7500 0.7400 0.7420 2,360 +0.00(+0.27%)
Jun 05, 2013 0.7499 0.7590 0.7100 0.7400 27,326 -0.01(-1.33%)
Jun 04, 2013 0.6849 0.7500 0.6800 0.7500 72,565 +0.06(+8.70%)
Jun 03, 2013 0.6800 0.7100 0.6700 0.6900 26,100 +0.02(+2.99%)
May 31, 2013 0.6701 0.7200 0.6600 0.6700 35,120 -0.03(-4.29%)
May 30, 2013 0.6800 0.7000 0.6601 0.7000 10,264 +0.05(+7.69%)
May 29, 2013 0.6800 0.6800 0.6500 0.6500 14,050 -0.03(-4.40%)
May 28, 2013 0.6700 0.6799 0.6700 0.6799 7,900 +0.03(+4.60%)
May 24, 2013 0.6300 0.6800 0.6200 0.6500 18,105 +0.01(+1.56%)
May 23, 2013 0.6400 0.6600 0.6400 0.6400 9,715 +0.00(+0.00%)
May 22, 2013 0.6495 0.6900 0.6300 0.6400 12,865 -0.01(-1.54%)
May 21, 2013 0.5800 0.6600 0.5800 0.6500 39,058 +0.05(+8.33%)
May 20, 2013 0.6030 0.6100 0.5900 0.6000 69,000 +0.00(+0.00%)
May 17, 2013 0.6390 0.6400 0.5900 0.6000 184,970 -0.05(-7.69%)
May 16, 2013 0.6800 0.6900 0.6200 0.6500 63,469 -0.01(-1.52%)
May 15, 2013 0.6500 0.7310 0.6500 0.6600 40,791 -0.05(-7.03%)
May 13, 2013 0.7400 0.7400 0.6956 0.7099 10,417 +0.02(+2.88%)
May 10, 2013 0.7330 0.7330 0.6700 0.6900 20,885 -0.03(-3.75%)
May 09, 2013 0.7400 0.7400 0.7100 0.7169 93,452 -0.00(-0.04%)
May 08, 2013 0.7400 0.7400 0.7124 0.7172 12,773 -0.00(-0.39%)
May 07, 2013 0.7200 0.7900 0.7001 0.7200 22,420 -0.01(-1.38%)
May 06, 2013 0.7800 0.8000 0.7301 0.7301 17,480 -0.03(-3.92%)
May 03, 2013 0.7400 0.7800 0.7389 0.7599 317,350 +0.04(+5.54%)
May 02, 2013 0.7340 0.7340 0.7000 0.7200 6,067 -0.01(-1.37%)
May 01, 2013 0.7500 0.7500 0.7000 0.7300 14,989 -0.02(-2.67%)
Apr 30, 2013 0.7950 0.7950 0.7500 0.7500 19,900 -0.04(-5.06%)
Apr 29, 2013 0.7700 0.8000 0.7310 0.7900 18,000 +0.02(+2.60%)
Apr 26, 2013 0.7800 0.7900 0.7600 0.7700 4,600 -0.02(-2.53%)
Apr 25, 2013 0.7426 0.8100 0.7400 0.7900 79,930 +0.06(+8.20%)
Apr 24, 2013 0.7500 0.7500 0.7200 0.7301 15,782 +0.00(+0.01%)
Apr 23, 2013 0.7400 0.7500 0.7100 0.7300 82,419 +0.01(+1.39%)
Apr 22, 2013 0.7299 0.7499 0.7100 0.7200 75,464 -0.02(-2.47%)
Apr 19, 2013 0.7145 0.7400 0.7000 0.7382 45,765 +0.03(+3.97%)
Apr 18, 2013 0.6500 0.7200 0.6500 0.7100 46,455 +0.00(+0.00%)
Apr 17, 2013 0.7200 0.7200 0.6620 0.7100 61,542 +0.00(+0.00%)
Apr 16, 2013 0.6779 0.7300 0.6779 0.7100 28,250 +0.07(+10.94%)
Apr 15, 2013 0.7300 0.7500 0.5810 0.6400 148,274 -0.12(-15.79%)
Apr 12, 2013 0.8500 0.8600 0.7600 0.7600 75,823 -0.08(-9.52%)
Apr 11, 2013 0.8500 0.8500 0.8300 0.8400 14,150 -0.02(-2.33%)
Apr 10, 2013 0.8700 0.9100 0.8300 0.8600 50,100 +0.00(+0.00%)
Apr 09, 2013 0.8320 0.8699 0.8320 0.8600 131,380 +0.04(+4.88%)
Apr 08, 2013 0.8165 0.8400 0.8165 0.8200 13,300 +0.01(+1.23%)
Apr 05, 2013 0.8000 0.8300 0.7940 0.8100 36,150 -0.01(-1.22%)
Apr 04, 2013 0.8100 0.8400 0.7900 0.8200 18,361 +0.00(+0.00%)
Apr 03, 2013 0.8300 0.8300 0.8000 0.8200 14,029 -0.01(-1.20%)
Apr 02, 2013 0.8200 0.8300 0.7901 0.8300 46,914 +0.01(+1.22%)
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.