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

Western Copper Corp (NY: WRN )

1.500 -0.070 (-4.46%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
Jan 02, 2019 0.4329 0.5199 0.4329 0.5014 105,801 +0.05(+11.42%)
Dec 31, 2018 0.4200 0.4800 0.4100 0.4500 144,100 +0.04(+9.76%)
Dec 28, 2018 0.3800 0.4200 0.3800 0.4100 75,200 +0.03(+7.41%)
Dec 27, 2018 0.4200 0.4200 0.3813 0.3817 49,096 -0.04(-9.12%)
Dec 26, 2018 0.3800 0.4200 0.3500 0.4200 63,341 +0.02(+5.00%)
Dec 24, 2018 0.4300 0.4300 0.3900 0.4000 84,000 +0.00(+0.00%)
Dec 21, 2018 0.4300 0.4400 0.3900 0.4000 56,400 -0.04(-8.32%)
Dec 20, 2018 0.4400 0.4696 0.4300 0.4363 62,184 -0.00(-0.93%)
Dec 19, 2018 0.4248 0.4558 0.4248 0.4404 34,607 +0.02(+5.46%)
Dec 18, 2018 0.4400 0.4401 0.4100 0.4176 202,715 -0.02(-5.09%)
Dec 17, 2018 0.4800 0.4800 0.4400 0.4400 28,415 -0.02(-4.35%)
Dec 14, 2018 0.4650 0.4800 0.4560 0.4600 31,400 -0.01(-2.89%)
Dec 13, 2018 0.4679 0.4799 0.4600 0.4737 30,706 +0.01(+2.44%)
Dec 12, 2018 0.4800 0.4800 0.4600 0.4624 26,233 +0.00(+0.52%)
Dec 11, 2018 0.4878 0.4878 0.4491 0.4600 24,126 -0.00(-0.33%)
Dec 10, 2018 0.5000 0.5000 0.4217 0.4615 57,615 -0.01(-1.81%)
Dec 07, 2018 0.4900 0.5200 0.4700 0.4700 54,000 -0.02(-4.08%)
Dec 06, 2018 0.4900 0.5000 0.4800 0.4900 54,325 +0.01(+2.08%)
Dec 04, 2018 0.5200 0.5200 0.4800 0.4800 41,300 -0.06(-11.06%)
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.