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

Western Copper Corp (NY: WRN )

1.490 +0.010 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 29, 2015 0.4583 0.4583 0.4328 0.4510 16,809 -0.00(-0.49%)
May 28, 2015 0.4700 0.4820 0.4465 0.4532 34,773 -0.01(-1.13%)
May 27, 2015 0.4635 0.4757 0.4545 0.4584 47,445 -0.02(-4.10%)
May 26, 2015 0.4781 0.4800 0.4564 0.4780 37,574 -0.00(-0.06%)
May 22, 2015 0.4800 0.4783 0.4783 0.4783 20,900 +0.00(+0.89%)
May 21, 2015 0.4879 0.4900 0.4678 0.4741 168,312 -0.01(-1.80%)
May 20, 2015 0.4839 0.4980 0.4723 0.4828 41,670 +0.01(+2.29%)
May 19, 2015 0.4900 0.4900 0.4720 0.4720 10,300 +0.00(+0.43%)
May 18, 2015 0.4920 0.5028 0.4700 0.4700 35,616 -0.02(-4.47%)
May 15, 2015 0.5100 0.5301 0.4877 0.4920 51,272 -0.01(-1.66%)
May 14, 2015 0.5160 0.5300 0.4920 0.5003 60,381 +0.02(+3.56%)
May 13, 2015 0.4860 0.5024 0.4738 0.4831 33,950 -0.00(-0.31%)
May 12, 2015 0.4913 0.4939 0.4735 0.4846 46,443 +0.01(+3.11%)
May 11, 2015 0.4780 0.5044 0.4700 0.4700 11,300 -0.01(-1.57%)
May 08, 2015 0.4988 0.4988 0.4700 0.4775 90,051 -0.02(-3.09%)
May 07, 2015 0.4944 0.5200 0.4850 0.4927 28,977 +0.00(+0.55%)
May 06, 2015 0.5150 0.5150 0.4818 0.4900 55,504 +0.00(+0.66%)
May 05, 2015 0.5041 0.5200 0.4822 0.4868 79,400 -0.02(-3.07%)
May 04, 2015 0.5099 0.5200 0.4931 0.5022 62,230 +0.01(+2.01%)
May 01, 2015 0.5078 0.5136 0.4810 0.4923 94,873 -0.01(-2.09%)
Apr 30, 2015 0.5029 0.5416 0.4934 0.5028 79,284 -0.00(-0.46%)
Apr 29, 2015 0.5314 0.5314 0.5035 0.5051 76,652 -0.01(-1.44%)
Apr 28, 2015 0.5387 0.5387 0.5000 0.5125 29,811 -0.01(-2.68%)
Apr 27, 2015 0.5164 0.5434 0.4957 0.5266 120,922 +0.04(+7.47%)
Apr 24, 2015 0.4999 0.5100 0.4830 0.4900 75,718 +0.02(+4.26%)
Apr 23, 2015 0.4556 0.4797 0.4292 0.4700 135,496 +0.02(+3.32%)
Apr 22, 2015 0.4468 0.4640 0.4300 0.4549 94,600 +0.04(+9.11%)
Apr 21, 2015 0.4028 0.4200 0.4028 0.4169 28,318 +0.01(+1.68%)
Apr 20, 2015 0.4400 0.4400 0.4054 0.4100 5,680 -0.01(-2.43%)
Apr 17, 2015 0.4300 0.4650 0.4000 0.4202 98,894 +0.01(+2.49%)
Apr 16, 2015 0.4000 0.4572 0.4000 0.4100 235,539 +0.02(+5.94%)
Apr 15, 2015 0.3879 0.4091 0.3833 0.3870 54,300 -0.01(-2.12%)
Apr 14, 2015 0.3979 0.4200 0.3894 0.3954 82,200 -0.00(-1.15%)
Apr 13, 2015 0.4700 0.4700 0.3917 0.4000 77,685 -0.04(-8.68%)
Apr 10, 2015 0.4400 0.4400 0.4291 0.4380 7,801 +0.02(+4.26%)
Apr 09, 2015 0.4300 0.4460 0.4101 0.4201 50,124 -0.02(-3.58%)
Apr 08, 2015 0.4399 0.4531 0.4345 0.4357 52,266 -0.00(-0.43%)
Apr 07, 2015 0.4500 0.4600 0.4369 0.4376 37,978 -0.01(-2.10%)
Apr 06, 2015 0.4459 0.4700 0.4447 0.4470 104,370 -0.00(-0.91%)
Apr 02, 2015 0.4500 0.4511 0.4511 0.4511 39,900 +0.01(+1.30%)
Apr 01, 2015 0.4500 0.4600 0.4415 0.4453 64,750 -0.00(-0.93%)
Mar 31, 2015 0.4600 0.4600 0.4456 0.4495 52,295 -0.01(-2.33%)
Mar 30, 2015 0.4700 0.4900 0.4500 0.4602 46,465 -0.01(-2.09%)
Mar 27, 2015 0.4800 0.4900 0.4500 0.4700 37,032 -0.02(-4.08%)
Mar 26, 2015 0.4868 0.5000 0.4800 0.4900 56,544 -0.02(-3.12%)
Mar 25, 2015 0.4800 0.5100 0.4750 0.5058 74,409 +0.03(+6.26%)
Mar 24, 2015 0.5000 0.5046 0.4750 0.4760 66,830 -0.02(-3.66%)
Mar 23, 2015 0.5125 0.5200 0.4910 0.4941 47,719 -0.02(-3.12%)
Mar 20, 2015 0.5147 0.5361 0.5060 0.5100 42,985 -0.01(-1.73%)
Mar 19, 2015 0.5100 0.5190 0.5072 0.5190 3,000 -0.00(-0.84%)
Mar 18, 2015 0.4900 0.5380 0.4900 0.5234 13,000 +0.02(+4.68%)
Mar 17, 2015 0.4700 0.5098 0.4700 0.5000 8,703 +0.02(+4.82%)
Mar 16, 2015 0.5100 0.5100 0.4734 0.4770 51,707 -0.02(-4.60%)
Mar 13, 2015 0.5350 0.5350 0.5000 0.5000 750 -0.03(-5.66%)
Mar 12, 2015 0.5110 0.5400 0.5110 0.5300 34,198 +0.03(+6.00%)
Mar 11, 2015 0.5200 0.5399 0.5000 0.5000 43,811 -0.02(-3.61%)
Mar 10, 2015 0.5110 0.5300 0.4914 0.5187 14,023 -0.00(-0.78%)
Mar 09, 2015 0.5200 0.5400 0.5200 0.5228 18,824 +0.01(+2.51%)
Mar 06, 2015 0.5400 0.5400 0.5100 0.5100 22,358 -0.03(-5.54%)
Mar 05, 2015 0.5300 0.5500 0.5200 0.5399 7,153 +0.01(+1.79%)
Mar 04, 2015 0.5300 0.5550 0.5300 0.5304 14,919 -0.00(-0.49%)
Mar 03, 2015 0.5355 0.5355 0.5330 0.5330 2,182 -0.01(-1.30%)
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.