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

Western Copper Corp (TSX: WRN )

2.090 +0.100 (+5.03%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 17, 2024 2.040 2.150 2.030 2.090 647,634 +0.10(+5.03%)
May 16, 2024 2.060 2.070 1.990 1.990 242,121 -0.06(-2.93%)
May 15, 2024 2.090 2.100 2.050 2.050 554,753 -0.01(-0.49%)
May 14, 2024 1.990 2.100 1.980 2.060 755,003 +0.08(+4.04%)
May 13, 2024 2.010 2.010 1.960 1.980 261,474 -0.03(-1.49%)
May 10, 2024 2.000 2.050 2.000 2.010 256,100 +0.02(+1.01%)
May 09, 2024 1.940 2.000 1.940 1.990 257,977 +0.03(+1.53%)
May 08, 2024 2.000 2.020 1.950 1.960 170,142 -0.07(-3.45%)
May 07, 2024 2.050 2.060 2.020 2.030 68,160 -0.02(-0.98%)
May 06, 2024 2.040 2.070 2.030 2.050 172,470 +0.05(+2.50%)
May 03, 2024 2.020 2.030 1.980 2.000 105,106 +0.00(+0.00%)
May 02, 2024 2.020 2.050 1.980 2.000 211,760 -0.03(-1.48%)
May 01, 2024 2.020 2.060 2.000 2.030 214,994 -0.02(-0.98%)
Apr 30, 2024 2.030 2.080 2.000 2.050 179,146 -0.06(-2.84%)
Apr 29, 2024 2.160 2.170 2.050 2.110 156,598 -0.04(-1.86%)
Apr 26, 2024 1.970 2.190 1.950 2.150 571,112 +0.17(+8.59%)
Apr 25, 2024 1.940 2.000 1.930 1.980 138,873 +0.03(+1.54%)
Apr 24, 2024 1.940 1.960 1.940 1.950 78,505 +0.00(+0.00%)
Apr 23, 2024 1.950 2.000 1.940 1.950 97,816 -0.04(-2.01%)
Apr 22, 2024 1.950 2.010 1.940 1.990 308,337 +0.03(+1.53%)
Apr 19, 2024 1.930 1.990 1.930 1.960 315,659 +0.03(+1.55%)
Apr 18, 2024 1.930 1.940 1.920 1.930 124,137 +0.01(+0.52%)
Apr 17, 2024 1.920 1.950 1.920 1.920 223,502 -0.02(-1.03%)
Apr 16, 2024 1.950 1.950 1.920 1.940 390,036 -0.03(-1.52%)
Apr 15, 2024 2.100 2.100 1.940 1.970 120,691 -0.13(-6.19%)
Apr 12, 2024 2.100 2.180 2.080 2.100 363,952 -0.02(-0.94%)
Apr 11, 2024 2.200 2.200 2.100 2.120 171,854 -0.05(-2.30%)
Apr 10, 2024 2.150 2.270 2.150 2.170 212,380 +0.02(+0.93%)
Apr 09, 2024 2.100 2.200 2.090 2.150 204,095 +0.08(+3.86%)
Apr 08, 2024 2.080 2.110 2.050 2.070 25,209 -0.01(-0.48%)
Apr 05, 2024 2.040 2.110 2.030 2.080 69,745 +0.03(+1.46%)
Apr 04, 2024 2.120 2.130 2.040 2.050 153,923 -0.06(-2.84%)
Apr 03, 2024 2.120 2.120 2.100 2.110 83,173 +0.00(+0.00%)
Apr 02, 2024 2.060 2.190 2.060 2.110 158,285 +0.03(+1.44%)
Apr 01, 2024 2.100 2.100 2.040 2.080 59,137 +0.01(+0.48%)
Mar 28, 2024 2.070 0 +0.02(+0.98%)
Mar 27, 2024 1.990 2.050 1.990 2.050 74,672 +0.07(+3.54%)
Mar 26, 2024 1.990 2.010 1.970 1.980 159,130 -0.01(-0.50%)
Mar 25, 2024 2.050 2.050 1.990 1.990 39,994 -0.06(-2.93%)
Mar 22, 2024 2.060 2.110 2.040 2.050 96,449 +0.00(+0.00%)
Mar 21, 2024 2.190 2.200 2.010 2.050 105,577 -0.10(-4.65%)
Mar 20, 2024 2.040 2.240 2.010 2.150 407,095 +0.07(+3.37%)
Mar 19, 2024 2.040 2.100 1.990 2.080 134,503 +0.05(+2.46%)
Mar 18, 2024 2.060 2.070 2.000 2.030 100,913 -0.01(-0.49%)
Mar 15, 2024 2.070 2.150 2.030 2.040 184,642 -0.01(-0.49%)
Mar 14, 2024 2.060 2.110 1.970 2.050 119,565 +0.02(+0.99%)
Mar 13, 2024 1.830 2.080 1.810 2.030 147,672 +0.20(+10.93%)
Mar 12, 2024 1.810 1.860 1.790 1.830 28,450 +0.00(+0.00%)
Mar 11, 2024 1.880 1.890 1.820 1.830 29,019 -0.05(-2.66%)
Mar 08, 2024 1.890 1.910 1.860 1.880 35,033 -0.01(-0.53%)
Mar 07, 2024 1.900 1.930 1.890 1.890 12,912 +0.00(+0.00%)
Mar 06, 2024 1.890 1.910 1.870 1.890 39,100 +0.00(+0.00%)
Mar 05, 2024 1.940 1.940 1.860 1.890 53,114 -0.02(-1.05%)
Mar 04, 2024 1.770 1.950 1.760 1.910 130,610 +0.17(+9.77%)
Mar 01, 2024 1.750 1.760 1.730 1.740 66,101 +0.00(+0.00%)
Feb 29, 2024 1.750 1.770 1.720 1.740 64,867 +0.02(+1.16%)
Feb 28, 2024 1.570 1.730 1.560 1.720 92,054 +0.16(+10.26%)
Feb 27, 2024 1.570 1.570 1.520 1.560 20,605 +0.03(+1.96%)
Feb 26, 2024 1.530 1.550 1.450 1.530 89,593 +0.03(+2.00%)
Feb 23, 2024 1.310 1.520 1.310 1.500 105,230 +0.23(+18.11%)
Feb 22, 2024 1.370 1.370 1.270 1.270 65,464 -0.08(-5.93%)
Feb 21, 2024 1.300 1.370 1.300 1.350 58,873 +0.06(+4.65%)
Feb 20, 2024 1.350 1.380 1.280 1.290 90,351 -0.05(-3.73%)
Feb 16, 2024 1.340 0 +0.01(+0.75%)
Feb 15, 2024 1.310 1.370 1.310 1.330 30,803 +0.01(+0.76%)
Feb 14, 2024 1.310 1.360 1.300 1.320 97,982 -0.01(-0.75%)
Feb 13, 2024 1.390 1.390 1.330 1.330 83,150 -0.07(-5.00%)
Feb 12, 2024 1.410 1.420 1.380 1.400 65,642 -0.01(-0.71%)
Feb 09, 2024 1.430 1.430 1.410 1.410 21,600 +0.01(+0.71%)
Feb 08, 2024 1.510 1.510 1.400 1.400 11,250 -0.04(-2.78%)
Feb 07, 2024 1.400 1.450 1.400 1.440 51,214 +0.01(+0.70%)
Feb 06, 2024 1.470 1.470 1.430 1.430 25,350 -0.03(-2.05%)
Feb 05, 2024 1.500 1.500 1.430 1.460 9,545 +0.00(+0.00%)
Feb 02, 2024 1.520 1.520 1.420 1.460 137,203 -0.04(-2.67%)
Feb 01, 2024 1.550 1.550 1.480 1.500 43,650 +0.01(+0.67%)
Jan 31, 2024 1.500 1.530 1.470 1.490 14,010 +0.02(+1.36%)
Jan 30, 2024 1.490 1.510 1.450 1.470 30,550 -0.01(-0.68%)
Jan 29, 2024 1.440 1.500 1.440 1.480 22,610 +0.01(+0.68%)
Jan 26, 2024 1.500 1.500 1.450 1.470 27,010 -0.02(-1.34%)
Jan 25, 2024 1.580 1.580 1.480 1.490 80,829 -0.04(-2.61%)
Jan 24, 2024 1.560 1.570 1.520 1.530 53,915 +0.03(+2.00%)
Jan 23, 2024 1.460 1.520 1.460 1.500 24,770 +0.06(+4.17%)
Jan 22, 2024 1.520 1.530 1.440 1.440 13,008 -0.04(-2.70%)
Jan 19, 2024 1.480 1.520 1.410 1.480 84,596 +0.02(+1.37%)
Jan 18, 2024 1.530 1.560 1.460 1.460 104,082 -0.07(-4.58%)
Jan 17, 2024 1.650 1.650 1.530 1.530 49,455 -0.10(-6.13%)
Jan 16, 2024 1.730 1.730 1.590 1.630 143,350 -0.07(-4.12%)
Jan 15, 2024 1.740 1.740 1.700 1.700 49,403 -0.03(-1.73%)
Jan 12, 2024 1.730 1.750 1.730 1.730 32,856 +0.00(+0.00%)
Jan 11, 2024 1.780 1.780 1.690 1.730 35,431 -0.04(-2.26%)
Jan 10, 2024 1.820 1.820 1.770 1.770 14,900 -0.01(-0.56%)
Jan 09, 2024 1.810 1.840 1.760 1.780 32,459 -0.06(-3.26%)
Jan 08, 2024 1.800 1.840 1.800 1.840 24,952 +0.05(+2.79%)
Jan 05, 2024 1.830 1.850 1.780 1.790 14,100 -0.04(-2.19%)
Jan 04, 2024 1.750 1.850 1.750 1.830 15,550 +0.08(+4.57%)
Jan 03, 2024 1.810 1.810 1.750 1.750 26,193 -0.03(-1.69%)
Jan 02, 2024 1.800 1.800 1.750 1.780 10,404 +0.03(+1.71%)
Dec 29, 2023 1.750 0 -0.07(-3.85%)
Dec 28, 2023 1.910 1.910 1.820 1.820 30,173 -0.08(-4.21%)
Dec 27, 2023 1.900 1.930 1.900 1.900 25,652 +0.05(+2.70%)
Dec 22, 2023 1.850 0 -0.03(-1.60%)
Dec 21, 2023 1.900 1.900 1.810 1.880 79,425 +0.05(+2.73%)
Dec 20, 2023 1.880 1.880 1.800 1.830 37,574 -0.01(-0.54%)
Dec 19, 2023 1.840 1.890 1.840 1.840 25,300 +0.01(+0.55%)
Dec 18, 2023 1.840 1.870 1.830 1.830 33,800 +0.00(+0.00%)
Dec 15, 2023 1.780 1.880 1.780 1.830 119,023 +0.05(+2.81%)
Dec 14, 2023 1.740 1.830 1.740 1.780 111,463 +0.04(+2.30%)
Dec 13, 2023 1.690 1.740 1.690 1.740 44,616 +0.04(+2.35%)
Dec 12, 2023 1.740 1.740 1.660 1.700 53,720 -0.01(-0.58%)
Dec 11, 2023 1.760 1.760 1.710 1.710 118,825 +0.00(+0.00%)
Dec 08, 2023 1.710 1.740 1.710 1.710 39,232 +0.01(+0.59%)
Dec 07, 2023 1.720 1.730 1.690 1.700 22,311 +0.00(+0.00%)
Dec 06, 2023 1.710 1.740 1.650 1.700 44,940 +0.02(+1.19%)
Dec 05, 2023 1.730 1.750 1.650 1.680 61,185 -0.05(-2.89%)
Dec 04, 2023 1.750 1.770 1.730 1.730 48,605 -0.04(-2.26%)
Dec 01, 2023 1.720 1.800 1.700 1.770 132,465 +0.09(+5.36%)
Nov 30, 2023 1.670 1.730 1.650 1.680 18,603 +0.00(+0.00%)
Nov 29, 2023 1.670 1.720 1.660 1.680 66,155 +0.01(+0.60%)
Nov 28, 2023 1.800 1.840 1.650 1.670 91,160 -0.10(-5.65%)
Nov 27, 2023 1.750 1.780 1.740 1.770 28,537 +0.07(+4.12%)
Nov 24, 2023 1.760 1.760 1.690 1.700 37,518 -0.07(-3.95%)
Nov 23, 2023 1.710 1.770 1.700 1.770 46,100 +0.09(+5.36%)
Nov 22, 2023 1.730 1.760 1.650 1.680 66,229 -0.01(-0.59%)
Nov 21, 2023 1.720 1.750 1.690 1.690 41,542 -0.02(-1.17%)
Nov 20, 2023 1.770 1.790 1.690 1.710 43,141 -0.03(-1.72%)
Nov 17, 2023 1.710 1.750 1.650 1.740 96,999 +0.06(+3.57%)
Nov 16, 2023 1.700 1.710 1.680 1.680 11,001 -0.02(-1.18%)
Nov 15, 2023 1.700 1.720 1.660 1.700 35,301 +0.01(+0.59%)
Nov 14, 2023 1.650 1.740 1.650 1.690 8,600 +0.04(+2.42%)
Nov 13, 2023 1.690 1.690 1.640 1.650 26,130 -0.03(-1.79%)
Nov 10, 2023 1.650 1.700 1.650 1.680 28,363 +0.00(+0.00%)
Nov 09, 2023 1.710 1.730 1.680 1.680 27,231 -0.02(-1.18%)
Nov 08, 2023 1.700 1.750 1.690 1.700 21,204 +0.01(+0.59%)
Nov 07, 2023 1.730 1.730 1.690 1.690 10,607 -0.03(-1.74%)
Nov 06, 2023 1.730 1.790 1.710 1.720 23,745 -0.01(-0.58%)
Nov 03, 2023 1.670 1.750 1.670 1.730 27,405 +0.04(+2.37%)
Nov 02, 2023 1.660 1.710 1.630 1.690 11,149 +0.04(+2.42%)
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.