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

Western Copper Corp (NY: WRN )

1.550 +0.070 (+4.73%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 17, 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, 2020 0.5490 0.6067 0.4900 0.5466 235,400 -0.01(-1.62%)
Feb 27, 2020 0.6200 0.6200 0.5400 0.5556 251,113 -0.04(-7.40%)
Feb 26, 2020 0.6400 0.6600 0.6000 0.6000 104,387 -0.03(-4.76%)
Feb 25, 2020 0.6500 0.6500 0.6300 0.6300 133,812 -0.02(-2.39%)
Feb 24, 2020 0.6830 0.7000 0.6299 0.6454 414,056 -0.03(-4.03%)
Feb 21, 2020 0.6550 0.6826 0.6510 0.6725 213,600 +0.03(+4.62%)
Feb 20, 2020 0.6270 0.6597 0.6202 0.6428 160,567 +0.03(+5.33%)
Feb 19, 2020 0.5864 0.6207 0.5864 0.6103 84,563 +0.02(+3.44%)
Feb 18, 2020 0.6129 0.6200 0.5751 0.5900 171,310 -0.02(-2.64%)
Feb 14, 2020 0.5980 0.6100 0.5900 0.6060 83,000 +0.03(+4.66%)
Feb 13, 2020 0.6200 0.6200 0.5701 0.5790 191,317 -0.00(-0.29%)
Feb 12, 2020 0.6100 0.6177 0.5807 0.5807 244,770 -0.03(-4.80%)
Feb 11, 2020 0.6100 0.6248 0.6062 0.6100 87,946 +0.00(+0.00%)
Feb 10, 2020 0.6200 0.6400 0.5900 0.6100 159,692 -0.02(-2.87%)
Feb 07, 2020 0.6600 0.6600 0.6205 0.6280 97,500 -0.03(-4.91%)
Feb 06, 2020 0.6600 0.6719 0.6534 0.6604 92,935 -0.01(-1.67%)
Feb 05, 2020 0.6500 0.6719 0.6300 0.6716 75,929 +0.03(+4.76%)
Feb 04, 2020 0.6307 0.6589 0.6163 0.6411 91,996 +0.00(+0.08%)
Feb 03, 2020 0.6903 0.6903 0.6215 0.6406 66,841 -0.04(-5.66%)
Jan 31, 2020 0.6801 0.6801 0.6401 0.6790 41,200 +0.01(+1.94%)
Jan 30, 2020 0.6900 0.6900 0.6401 0.6661 54,043 +0.01(+0.92%)
Jan 29, 2020 0.6900 0.6983 0.6556 0.6600 50,390 -0.02(-3.62%)
Jan 28, 2020 0.6563 0.6899 0.6415 0.6848 53,010 +0.02(+3.13%)
Jan 27, 2020 0.7300 0.7300 0.6412 0.6640 224,097 -0.05(-6.58%)
Jan 24, 2020 0.7001 0.7108 0.6970 0.7108 288,900 +0.02(+3.01%)
Jan 23, 2020 0.7100 0.7200 0.6900 0.6900 202,106 -0.04(-4.89%)
Jan 22, 2020 0.7400 0.7400 0.7200 0.7255 109,678 -0.01(-1.96%)
Jan 21, 2020 0.7500 0.7699 0.7400 0.7400 87,645 -0.00(-0.34%)
Jan 17, 2020 0.7500 0.7664 0.7310 0.7425 124,000 +0.00(+0.27%)
Jan 16, 2020 0.8000 0.8002 0.7300 0.7405 306,452 -0.06(-7.99%)
Jan 15, 2020 0.8000 0.8123 0.7823 0.8048 85,630 +0.01(+1.87%)
Jan 14, 2020 0.8100 0.8100 0.7800 0.7900 189,113 -0.03(-3.40%)
Jan 13, 2020 0.8100 0.8498 0.8100 0.8178 79,760 -0.02(-2.21%)
Jan 10, 2020 0.8200 0.8550 0.8100 0.8363 71,200 +0.01(+0.76%)
Jan 09, 2020 0.8400 0.8600 0.8100 0.8300 139,200 -0.02(-2.65%)
Jan 08, 2020 0.8600 0.8650 0.8390 0.8526 276,104 -0.01(-0.88%)
Jan 07, 2020 0.8600 0.8670 0.8391 0.8602 131,361 +0.00(+0.55%)
Jan 06, 2020 0.8500 0.8598 0.8270 0.8555 159,859 +0.03(+4.06%)
Jan 03, 2020 0.8200 0.8400 0.8200 0.8221 77,500 +0.00(+0.04%)
Jan 02, 2020 0.8500 0.8568 0.8100 0.8218 80,554 -0.00(-0.38%)
Dec 31, 2019 0.8200 0.8399 0.8200 0.8249 145,500 +0.01(+1.04%)
Dec 30, 2019 0.8300 0.8300 0.7910 0.8164 219,353 -0.01(-0.77%)
Dec 27, 2019 0.8700 0.8700 0.8100 0.8227 168,400 -0.04(-4.67%)
Dec 26, 2019 0.8500 0.8851 0.8500 0.8630 81,716 +0.03(+3.99%)
Dec 24, 2019 0.8163 0.8299 0.8010 0.8299 18,100 +0.01(+1.68%)
Dec 23, 2019 0.8500 0.8500 0.8000 0.8162 132,535 +0.00(+0.39%)
Dec 20, 2019 0.8500 0.8500 0.8001 0.8130 87,500 -0.02(-2.54%)
Dec 19, 2019 0.8700 0.8700 0.8299 0.8342 278,426 -0.02(-2.91%)
Dec 18, 2019 0.8400 0.8800 0.8308 0.8592 142,804 +0.01(+1.56%)
Dec 17, 2019 0.8700 0.8700 0.8200 0.8460 169,600 -0.02(-2.76%)
Dec 16, 2019 0.8100 0.8700 0.8000 0.8700 187,227 +0.09(+10.88%)
Dec 13, 2019 0.7700 0.7965 0.7600 0.7846 89,600 +0.01(+1.90%)
Dec 12, 2019 0.8000 0.8000 0.7531 0.7700 156,427 -0.02(-2.53%)
Dec 11, 2019 0.7600 0.7900 0.7500 0.7900 208,093 +0.04(+5.33%)
Dec 10, 2019 0.7700 0.7700 0.7249 0.7500 141,448 +0.01(+0.96%)
Dec 09, 2019 0.7250 0.7429 0.7235 0.7429 19,627 +0.02(+2.98%)
Dec 06, 2019 0.7285 0.7349 0.7150 0.7214 76,300 -0.00(-0.51%)
Dec 05, 2019 0.7015 0.7251 0.7015 0.7251 34,275 +0.03(+3.59%)
Dec 04, 2019 0.7200 0.7300 0.7000 0.7000 55,538 -0.02(-2.83%)
Dec 03, 2019 0.7200 0.7399 0.7132 0.7204 42,454 -0.02(-2.64%)
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.