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 (%)
Jul 29, 2016 0.8975 0.9114 0.8500 0.9100 43,700 +0.03(+3.41%)
Jul 28, 2016 0.9195 0.9200 0.8523 0.8800 22,843 -0.02(-2.15%)
Jul 27, 2016 0.8542 0.9855 0.8374 0.8993 134,947 +0.05(+5.80%)
Jul 26, 2016 0.8100 0.8686 0.8100 0.8500 35,445 +0.03(+3.66%)
Jul 25, 2016 0.8017 0.8290 0.8000 0.8200 28,143 +0.01(+1.61%)
Jul 22, 2016 0.8400 0.8500 0.8000 0.8070 91,246 -0.05(-5.49%)
Jul 21, 2016 0.8720 0.8987 0.8208 0.8539 83,517 -0.02(-1.85%)
Jul 20, 2016 0.9400 0.9580 0.8700 0.8700 107,645 -0.09(-9.20%)
Jul 19, 2016 0.9781 0.9816 0.9453 0.9581 30,098 -0.03(-3.22%)
Jul 18, 2016 0.9900 1.010 0.9812 0.9900 33,454 +0.00(+0.00%)
Jul 15, 2016 0.9779 1.009 0.9779 0.9900 92,829 +0.00(+0.46%)
Jul 14, 2016 1.030 1.030 0.9648 0.9855 128,830 -0.04(-4.32%)
Jul 13, 2016 0.9900 1.040 0.9900 1.030 503,944 +0.05(+4.64%)
Jul 12, 2016 0.9311 1.020 0.9311 0.9843 162,252 +0.02(+2.00%)
Jul 11, 2016 0.9424 0.9873 0.9379 0.9650 72,226 +0.03(+2.68%)
Jul 08, 2016 0.9500 0.9458 0.9075 0.9398 23,006 -0.01(-0.63%)
Jul 07, 2016 0.9700 0.9997 0.9301 0.9458 144,832 -0.05(-5.23%)
Jul 06, 2016 1.010 1.030 0.9800 0.9980 177,177 -0.00(-0.20%)
Jul 05, 2016 0.9500 1.030 0.9500 1.000 255,849 +0.10(+11.11%)
Jul 01, 2016 0.9000 0.9000 0.9000 0.9000 206,800 +0.05(+5.39%)
Jun 30, 2016 0.8100 0.8872 0.8100 0.8540 192,397 +0.05(+6.76%)
Jun 29, 2016 0.7400 0.8120 0.7400 0.7999 250,044 +0.06(+8.09%)
Jun 28, 2016 0.7000 0.7400 0.7000 0.7400 30,276 +0.03(+4.23%)
Jun 27, 2016 0.7400 0.7401 0.7014 0.7100 123,176 -0.04(-4.91%)
Jun 24, 2016 0.7700 0.7736 0.7300 0.7467 66,332 -0.02(-2.05%)
Jun 23, 2016 0.7200 0.7819 0.7200 0.7623 88,225 +0.04(+5.88%)
Jun 22, 2016 0.7200 0.7400 0.7200 0.7200 13,788 +0.00(+0.54%)
Jun 21, 2016 0.7161 0.7161 0.7161 0.7161 222 -0.01(-1.34%)
Jun 20, 2016 0.7415 0.7500 0.7258 0.7258 59,198 -0.02(-2.72%)
Jun 17, 2016 0.6910 0.7462 0.6728 0.7461 58,559 +0.05(+6.59%)
Jun 16, 2016 0.7100 0.7236 0.6900 0.7000 40,374 -0.01(-1.41%)
Jun 15, 2016 0.6931 0.7200 0.6725 0.7100 84,228 +0.01(+1.07%)
Jun 14, 2016 0.6838 0.7025 0.6800 0.7025 25,452 +0.01(+1.81%)
Jun 13, 2016 0.7199 0.7199 0.6900 0.6900 89,637 -0.02(-3.39%)
Jun 10, 2016 0.7300 0.7300 0.6888 0.7142 113,079 -0.02(-2.47%)
Jun 09, 2016 0.7643 0.7643 0.7050 0.7323 119,605 -0.03(-4.21%)
Jun 08, 2016 0.6400 0.7737 0.6400 0.7645 244,440 +0.14(+21.89%)
Jun 07, 2016 0.6328 0.6360 0.6148 0.6272 31,367 -0.01(-0.93%)
Jun 06, 2016 0.6371 0.6400 0.6200 0.6331 62,848 +0.00(+0.49%)
Jun 03, 2016 0.6000 0.6343 0.6000 0.6300 176,287 +0.04(+5.90%)
Jun 02, 2016 0.5978 0.5978 0.5900 0.5949 23,084 -0.00(-0.49%)
Jun 01, 2016 0.5938 0.5978 0.5929 0.5978 14,354 -0.00(-0.40%)
May 31, 2016 0.5862 0.6056 0.5862 0.6002 49,300 +0.00(+0.03%)
May 27, 2016 0.6100 0.6000 0.6000 0.6000 23,900 +0.01(+1.28%)
May 26, 2016 0.6198 0.6198 0.5900 0.5924 27,677 -0.02(-2.90%)
May 25, 2016 0.5673 0.6199 0.5620 0.6101 47,900 +0.04(+6.53%)
May 24, 2016 0.5600 0.5770 0.5600 0.5727 21,310 -0.01(-1.26%)
May 23, 2016 0.5900 0.5900 0.5800 0.5800 2,292 -0.00(-0.19%)
May 20, 2016 0.5701 0.5879 0.5691 0.5811 25,095 +0.01(+1.95%)
May 19, 2016 0.5700 0.5824 0.5600 0.5700 36,048 -0.01(-1.72%)
May 18, 2016 0.5901 0.5962 0.5749 0.5800 42,409 -0.03(-5.46%)
May 17, 2016 0.6128 0.6137 0.5984 0.6135 46,346 -0.01(-1.05%)
May 16, 2016 0.5900 0.6298 0.5900 0.6200 100,611 +0.05(+8.77%)
May 13, 2016 0.5838 0.5966 0.5616 0.5700 41,302 -0.03(-5.41%)
May 12, 2016 0.5658 0.6236 0.5600 0.6026 48,300 +0.04(+7.61%)
May 11, 2016 0.5650 0.5847 0.5507 0.5600 43,531 -0.00(-0.37%)
May 10, 2016 0.5624 0.5667 0.5500 0.5621 15,704 +0.00(+0.36%)
May 09, 2016 0.5700 0.5724 0.5600 0.5601 23,015 -0.02(-3.60%)
May 06, 2016 0.5551 0.5827 0.5550 0.5810 35,819 +0.03(+5.33%)
May 05, 2016 0.5400 0.5700 0.5400 0.5516 13,781 +0.01(+1.90%)
May 04, 2016 0.5700 0.5721 0.5376 0.5413 44,949 -0.04(-6.67%)
May 03, 2016 0.6045 0.6045 0.5800 0.5800 173,948 -0.02(-3.33%)
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.