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%)
Official Closing Price Updated: 8:00 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 (%)
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%)
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%)
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.