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

Western Copper Corp (TSX: WRN )

1.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 1.860 1.860 1.860 0 -0.01(-0.53%)
Dec 29, 2016 1.980 1.980 1.820 1.870 297,836 -0.08(-4.10%)
Dec 28, 2016 1.860 2.130 1.770 1.950 729,453 +0.36(+22.64%)
Dec 23, 2016 1.590 1.590 1.590 0 +0.04(+2.58%)
Dec 22, 2016 1.530 1.550 1.520 1.550 47,500 +0.02(+1.31%)
Dec 21, 2016 1.450 1.540 1.450 1.530 278,164 +0.08(+5.52%)
Dec 20, 2016 1.400 1.450 1.390 1.450 39,900 +0.07(+5.07%)
Dec 19, 2016 1.420 1.450 1.360 1.380 33,000 -0.02(-1.43%)
Dec 16, 2016 1.400 1.480 1.380 1.400 293,595 +0.00(+0.00%)
Dec 15, 2016 1.350 1.400 1.300 1.400 161,812 +0.05(+3.70%)
Dec 14, 2016 1.420 1.420 1.350 1.350 111,186 -0.07(-4.93%)
Dec 13, 2016 1.420 1.420 1.330 1.420 198,232 +0.01(+0.71%)
Dec 12, 2016 1.480 1.500 1.410 1.410 105,894 -0.09(-6.00%)
Dec 09, 2016 1.330 1.500 1.330 1.500 638,074 +0.17(+12.78%)
Dec 08, 2016 1.230 1.360 1.230 1.330 574,784 +0.11(+9.02%)
Dec 07, 2016 1.270 1.270 1.220 1.220 43,851 -0.03(-2.40%)
Dec 06, 2016 1.200 1.250 1.190 1.250 42,850 +0.06(+5.04%)
Dec 05, 2016 1.200 1.200 1.190 1.190 72,701 +0.00(+0.00%)
Dec 02, 2016 1.200 1.200 1.190 1.190 29,879 +0.00(+0.00%)
Dec 01, 2016 1.230 1.230 1.180 1.190 32,608 -0.02(-1.65%)
Nov 30, 2016 1.180 1.230 1.180 1.210 7,950 +0.02(+1.68%)
Nov 29, 2016 1.200 1.200 1.190 1.190 100,892 -0.01(-0.83%)
Nov 28, 2016 1.180 1.240 1.180 1.200 128,468 +0.02(+1.69%)
Nov 25, 2016 1.160 1.230 1.150 1.180 91,762 +0.00(+0.00%)
Nov 24, 2016 1.270 1.270 1.180 1.180 74,560 -0.06(-4.84%)
Nov 23, 2016 1.250 1.300 1.240 1.240 120,365 -0.03(-2.36%)
Nov 22, 2016 1.200 1.270 1.200 1.270 211,994 +0.08(+6.72%)
Nov 21, 2016 1.190 1.210 1.180 1.190 198,480 +0.00(+0.00%)
Nov 18, 2016 1.160 1.190 1.150 1.190 48,710 +0.03(+2.59%)
Nov 17, 2016 1.140 1.160 1.140 1.160 53,500 +0.02(+1.75%)
Nov 16, 2016 1.170 1.170 1.100 1.140 110,863 +0.00(+0.00%)
Nov 15, 2016 1.090 1.140 1.090 1.140 22,250 +0.00(+0.00%)
Nov 14, 2016 1.080 1.140 1.070 1.140 42,130 +0.04(+3.64%)
Nov 11, 2016 1.150 1.150 1.060 1.100 54,750 -0.06(-5.17%)
Nov 10, 2016 1.190 1.190 1.160 1.160 128,325 +0.00(+0.00%)
Nov 09, 2016 1.100 1.220 1.100 1.160 87,815 +0.06(+5.45%)
Nov 08, 2016 1.060 1.110 1.020 1.100 92,400 +0.05(+4.76%)
Nov 07, 2016 1.050 1.070 1.050 1.050 24,500 +0.02(+1.94%)
Nov 04, 2016 1.030 1.050 1.010 1.030 66,500 -0.03(-2.83%)
Nov 03, 2016 1.030 1.060 1.000 1.060 98,040 +0.06(+6.00%)
Nov 02, 2016 1.050 1.050 1.000 1.000 35,702 -0.02(-1.96%)
Nov 01, 2016 1.050 1.050 1.000 1.020 19,650 +0.02(+2.00%)
Oct 31, 2016 1.030 1.030 1.000 1.000 4,300 -0.05(-4.76%)
Oct 28, 2016 1.010 1.070 0.9900 1.050 43,825 +0.04(+3.96%)
Oct 27, 2016 1.030 1.030 1.010 1.010 10,000 -0.02(-1.94%)
Oct 26, 2016 1.090 1.090 1.030 1.030 15,700 -0.06(-5.50%)
Oct 25, 2016 1.030 1.100 1.020 1.090 68,650 +0.07(+6.86%)
Oct 24, 2016 1.010 1.030 1.010 1.020 77,400 +0.01(+0.99%)
Oct 21, 2016 0.9700 1.010 0.9700 1.010 43,200 +0.03(+3.06%)
Oct 20, 2016 1.010 1.020 0.9800 0.9800 94,280 -0.01(-1.01%)
Oct 19, 2016 0.9800 0.9900 0.9800 0.9900 11,928 -0.01(-1.00%)
Oct 18, 2016 1.010 1.010 1.000 1.000 1,500 +0.01(+1.01%)
Oct 17, 2016 1.020 1.020 0.9900 0.9900 217,670 -0.01(-1.00%)
Oct 14, 2016 1.010 1.010 1.000 1.000 6,300 -0.01(-0.99%)
Oct 13, 2016 1.020 1.020 1.000 1.010 12,958 -0.01(-0.98%)
Oct 12, 2016 1.000 1.020 1.000 1.020 13,500 +0.02(+2.00%)
Oct 11, 2016 0.9900 1.020 0.9900 1.000 41,700 -0.05(-4.76%)
Oct 07, 2016 1.050 1.050 1.050 0 +0.00(+0.00%)
Oct 06, 2016 1.050 1.060 1.050 1.050 60,000 -0.01(-0.94%)
Oct 05, 2016 1.060 1.070 1.060 1.060 17,763 +0.00(+0.00%)
Oct 04, 2016 1.060 1.080 1.060 1.060 56,700 -0.03(-2.75%)
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.