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

Western Copper Corp (NY: WRN )

1.570 +0.110 (+7.53%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 0.6700 0.6700 0.6256 0.6570 169,964 -0.01(-0.79%)
Apr 29, 2020 0.6900 0.6900 0.6443 0.6622 118,762 +0.00(+0.33%)
Apr 28, 2020 0.6321 0.6780 0.6261 0.6600 124,800 +0.03(+3.95%)
Apr 27, 2020 0.6400 0.6437 0.6218 0.6349 98,960 -0.01(-2.17%)
Apr 24, 2020 0.6900 0.6900 0.6182 0.6490 145,000 +0.01(+1.69%)
Apr 23, 2020 0.6580 0.6580 0.6000 0.6382 125,729 +0.04(+6.46%)
Apr 22, 2020 0.5900 0.6200 0.5387 0.5995 72,680 +0.01(+1.78%)
Apr 21, 2020 0.6200 0.6200 0.5700 0.5890 88,730 -0.02(-3.40%)
Apr 20, 2020 0.6079 0.6100 0.5701 0.6097 93,405 +0.03(+5.30%)
Apr 17, 2020 0.5900 0.6189 0.5310 0.5790 231,300 +0.03(+5.27%)
Apr 16, 2020 0.5500 0.5684 0.5500 0.5500 39,511 +0.02(+3.29%)
Apr 15, 2020 0.6000 0.6000 0.5200 0.5325 113,092 -0.06(-9.79%)
Apr 14, 2020 0.6000 0.6100 0.5600 0.5903 133,553 +0.03(+5.56%)
Apr 13, 2020 0.5300 0.5900 0.5000 0.5592 290,841 +0.03(+5.55%)
Apr 09, 2020 0.5052 0.5500 0.5052 0.5298 143,500 +0.03(+5.96%)
Apr 08, 2020 0.5000 0.5500 0.4990 0.5000 214,976 +0.01(+2.04%)
Apr 07, 2020 0.4733 0.5500 0.4623 0.4900 108,337 +0.04(+8.91%)
Apr 06, 2020 0.4221 0.4499 0.4100 0.4499 83,151 +0.05(+11.92%)
Apr 03, 2020 0.4000 0.4227 0.4000 0.4020 48,200 +0.00(+0.27%)
Apr 02, 2020 0.3633 0.4099 0.3600 0.4009 129,501 +0.02(+6.65%)
Apr 01, 2020 0.3900 0.4074 0.3701 0.3759 82,298 -0.02(-4.67%)
Mar 31, 2020 0.3948 0.4100 0.3810 0.3943 45,508 +0.01(+3.60%)
Mar 30, 2020 0.4120 0.4240 0.3806 0.3806 136,351 -0.02(-4.85%)
Mar 27, 2020 0.3900 0.4000 0.3820 0.4000 78,300 +0.01(+1.27%)
Mar 26, 2020 0.3860 0.4089 0.3860 0.3950 93,947 +0.01(+2.33%)
Mar 25, 2020 0.4000 0.4006 0.3643 0.3860 281,317 +0.00(+0.00%)
Mar 24, 2020 0.3638 0.4022 0.3638 0.3860 147,160 +0.06(+17.11%)
Mar 23, 2020 0.3618 0.3618 0.3201 0.3296 131,206 -0.02(-4.35%)
Mar 20, 2020 0.3400 0.3599 0.3400 0.3446 109,300 +0.00(+0.91%)
Mar 19, 2020 0.3497 0.3630 0.3400 0.3415 102,406 -0.00(-0.35%)
Mar 18, 2020 0.3944 0.4150 0.3346 0.3427 121,142 -0.05(-12.11%)
Mar 17, 2020 0.3800 0.3950 0.3300 0.3899 133,726 +0.03(+9.12%)
Mar 16, 2020 0.4187 0.4200 0.3200 0.3573 277,653 -0.02(-5.12%)
Mar 13, 2020 0.4000 0.4289 0.3599 0.3766 213,100 -0.00(-0.34%)
Mar 12, 2020 0.4200 0.4200 0.3072 0.3779 463,332 -0.05(-12.38%)
Mar 11, 2020 0.4917 0.4917 0.4313 0.4313 195,270 -0.04(-9.03%)
Mar 10, 2020 0.6000 0.6000 0.4601 0.4741 173,907 +0.01(+2.69%)
Mar 09, 2020 0.5529 0.5529 0.4600 0.4617 174,900 -0.08(-14.50%)
Mar 06, 2020 0.5700 0.5774 0.5123 0.5400 143,300 -0.04(-7.01%)
Mar 05, 2020 0.6266 0.6266 0.5729 0.5807 78,334 -0.02(-3.22%)
Mar 04, 2020 0.5900 0.6519 0.5900 0.6000 53,249 -0.01(-0.92%)
Mar 03, 2020 0.5803 0.6257 0.5803 0.6056 98,648 +0.01(+1.51%)
Mar 02, 2020 0.5600 0.6000 0.5600 0.5966 102,258 +0.05(+9.15%)
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%)
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.