ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WRN Western Copper and Gold Corporation

1.49
0.00 (0.00%)
Pre Market
Last Updated: 04:00:01
Delayed by 15 minutes

WRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.49 0.03 2.05% 1.46 1.51 1.46 82,534
Mar 26 2024 1.46 0.00 0.00% 1.49 1.50 1.45 70,310
Mar 25 2024 1.46 -0.07 -4.58% 1.53 1.53 1.45 110,819
Mar 22 2024 1.53 0.02 1.32% 1.53 1.5651 1.50 267,642
Mar 21 2024 1.51 -0.09 -5.63% 1.64 1.64 1.48 202,184
Mar 20 2024 1.60 0.08 5.26% 1.49 1.6551 1.4801 623,064
Mar 19 2024 1.52 0.01 0.66% 1.48 1.55 1.43 365,946
Mar 18 2024 1.51 0.00 0.00% 1.51 1.53 1.47 345,401
Mar 15 2024 1.51 0.01 0.67% 1.50 1.60 1.50 305,768
Mar 14 2024 1.50 -0.03 -1.96% 1.51 1.5688 1.45 435,614
Mar 13 2024 1.53 0.17 12.50% 1.38 1.5598 1.3794 681,499
Mar 12 2024 1.36 0.02 1.49% 1.33 1.38 1.33 111,498
Mar 11 2024 1.34 -0.06 -4.29% 1.37 1.40 1.34 106,940
Mar 08 2024 1.40 -0.02 -1.41% 1.40 1.43 1.39 130,297
Mar 07 2024 1.42 0.01 0.71% 1.42 1.44 1.41 191,311
Mar 06 2024 1.41 0.04 2.92% 1.40 1.4187 1.38 182,417
Mar 05 2024 1.37 -0.05 -3.52% 1.39 1.4274 1.37 149,080
Mar 04 2024 1.42 0.19 15.45% 1.27 1.44 1.27 613,112
Mar 01 2024 1.23 -0.05 -3.91% 1.23 1.29 1.23 53,130
Feb 29 2024 1.28 0.01 0.79% 1.28 1.30 1.26 208,341
Feb 28 2024 1.27 0.12 10.44% 1.15 1.27 1.15 309,152
Feb 27 2024 1.1499 0.01 1.31% 1.14 1.15 1.1201 78,870
Feb 26 2024 1.135 0.01 0.44% 1.14 1.14 1.081 150,849
Feb 23 2024 1.13 0.18 18.95% 0.97 1.13 0.97 509,111
Feb 22 2024 0.95 -0.06 -5.94% 1.01 1.04 0.95 175,226
Feb 21 2024 1.01 0.04 4.12% 0.98 1.01 0.9701 71,446
Feb 20 2024 0.97 -0.02 -2.02% 1.02 1.04 0.9501 157,181
Feb 16 2024 0.99 -0.02 -1.98% 1.00 1.03 0.99 49,458
Feb 15 2024 1.01 0.01 1.00% 1.03 1.05 0.99 59,755
Feb 14 2024 1.00 0.01 1.01% 1.00 1.0372 0.97 106,273
Feb 13 2024 0.99 -0.05 -4.81% 1.03 1.04 0.98 243,559
Feb 12 2024 1.04 -0.01 -0.95% 1.05 1.055 1.03 93,188
Feb 09 2024 1.05 0.01 0.96% 1.05 1.06 1.03 62,281
Feb 08 2024 1.04 -0.03 -2.80% 1.05 1.08 1.03 99,065
Feb 07 2024 1.07 0.02 1.90% 1.07 1.08 1.03 54,830
Feb 06 2024 1.05 -0.02 -1.87% 1.07 1.08 1.05 151,084
Feb 05 2024 1.07 -0.02 -1.83% 1.10 1.10 1.05 101,474
Feb 02 2024 1.09 -0.01 -0.91% 1.09 1.11 1.06 112,285
Feb 01 2024 1.10 -0.02 -1.79% 1.10 1.13 1.09 46,353
Jan 31 2024 1.12 0.03 2.75% 1.09 1.14 1.09 57,941
Jan 30 2024 1.09 -0.03 -2.68% 1.09 1.125 1.09 61,108
Jan 29 2024 1.12 0.02 1.82% 1.10 1.12 1.07 76,641
Jan 26 2024 1.10 -0.01 -0.90% 1.12 1.13 1.08 130,619
Jan 25 2024 1.11 -0.04 -3.48% 1.13 1.145 1.10 52,306
Jan 24 2024 1.15 0.04 3.60% 1.13 1.1699 1.12 118,372
Jan 23 2024 1.11 0.05 4.72% 1.08 1.1262 1.08 188,146
Jan 22 2024 1.06 -0.07 -6.19% 1.09 1.13 1.06 141,065
Jan 19 2024 1.13 0.01 0.89% 1.15 1.15 1.0401 346,394
Jan 18 2024 1.12 -0.02 -1.75% 1.13 1.147 1.09 334,135
Jan 17 2024 1.14 -0.08 -6.56% 1.22 1.23 1.13 450,209
Jan 16 2024 1.22 -0.07 -5.43% 1.30 1.30 1.18 277,460
Jan 12 2024 1.29 0.00 0.00% 1.30 1.31 1.29 45,309
Jan 11 2024 1.29 -0.03 -2.27% 1.33 1.331 1.24 195,503
Jan 10 2024 1.32 0.01 0.38% 1.32 1.3499 1.32 80,365
Jan 09 2024 1.315 -0.07 -4.71% 1.38 1.39 1.30 160,180
Jan 08 2024 1.38 0.04 2.99% 1.36 1.38 1.34 68,763
Jan 05 2024 1.34 -0.04 -2.55% 1.35 1.4021 1.34 81,477
Jan 04 2024 1.375 0.05 4.17% 1.31 1.39 1.31 71,940
Jan 03 2024 1.32 -0.03 -1.86% 1.33 1.3601 1.31 169,124
Jan 02 2024 1.345 0.01 1.13% 1.39 1.39 1.31 135,060
Dec 29 2023 1.33 -0.04 -2.92% 1.39 1.3998 1.31 142,281

Your Recent History

Delayed Upgrade Clock