Western Copper Corporation Historical Data - WRN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Western Copper Corporation (WRN)
Western Copper Corporation (WRN) Historical

Western Copper Corporation (WRN)

1.94

0.02

( 1.04% )

Updated: 12:10:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.26	-11.8181818182	2.2	2.2	1.92	254007	2.00953882	CS
4	-0.25	-11.4155251142	2.19	2.27	1.92	148060	2.05065904	CS
12	0.36	22.7848101266	1.58	2.27	1.27	97805	1.8988553	CS
26	0.15	8.37988826816	1.79	2.27	1.27	68149	1.83555709	CS
52	-0.65	-25.0965250965	2.59	2.6	1.27	55883	1.91672057	CS
156	0.29	17.5757575758	1.65	3.35	1.27	135122	2.19645134	CS
260	1.18	155.263157895	0.76	3.35	0.435	126398	1.92762504	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	1.92	-0.02	-1.03	1.92	1.95	1.92	223502
1713303600	1.94	-0.03	-1.52	1.95	1.95	1.92	390036
1713217200	1.97	-0.13	-6.19	2.1	2.1	1.94	120691
1712958000	2.1	-0.02	-0.94	2.1	2.18	2.08	363952
1712871600	2.12	-0.05	-2.30	2.2	2.2	2.1	171854
1712785200	2.17	0.02	0.93	2.15	2.27	2.15	212380
1712698800	2.15	0.08	3.86	2.1	2.2	2.09	204095
1712612400	2.07	-0.01	-0.48	2.08	2.11	2.05	25209
1712353200	2.08	0.03	1.46	2.04	2.11	2.0299999	69745
1712266800	2.05	-0.06	-2.84	2.12	2.13	2.04	153923
1712180400	2.11	0	0.00	2.12	2.12	2.1	83173
1712094000	2.11	0.03	1.44	2.06	2.19	2.06	158285
1712007600	2.08	0.01	0.48	2.1	2.1	2.04	59137
1711662000	2.07	0.02	0.98	2.05	2.1	2.04	101330
1711575600	2.05	0.07	3.54	1.99	2.05	1.99	74672
1711489200	1.98	-0.01	-0.50	1.99	2.0099999	1.98	159130
1711402800	1.99	-0.06	-2.93	2.05	2.05	1.99	39994
1711143600	2.05	0	0.00	2.06	2.11	2.04	96449
1711057200	2.05	-0.1	-4.65	2.19	2.2	2.0099999	105577
1710970800	2.15	0.07	3.37	2.04	2.24	2.02	407095
1710884400	2.08	0.05	2.46	2.04	2.1	1.99	134503
1710798000	2.0299999	-0.01	-0.49	2.06	2.07	2	100913
1710538800	2.04	-0.01	-0.49	2.07	2.15	2.0299999	184642
1710452400	2.05	0.02	0.99	2.06	2.11	1.97	119065
1710366000	2.0299999	0.2	10.93	1.83	2.08	1.83	147672
1710279600	1.83	0	0.00	1.81	1.86	1.79	28450
1710193200	1.83	-0.05	-2.66	1.88	1.89	1.82	29019
1709937600	1.88	-0.01	-0.53	1.89	1.91	1.86	35033
1709851200	1.89	0	0.00	1.9	1.93	1.89	12912
1709764800	1.89	0	0.00	1.89	1.91	1.88	39100
1709678400	1.89	-0.02	-1.05	1.94	1.94	1.86	53114
1709592000	1.91	0.17	9.77	1.77	1.95	1.76	130610
1709332800	1.74	0	0.00	1.75	1.76	1.73	66101
1709246400	1.74	0.02	1.16	1.75	1.77	1.72	64867
1709160000	1.72	0.16	10.26	1.57	1.73	1.56	92054
1709073600	1.56	0.03	1.96	1.57	1.57	1.52	20605
1708987200	1.53	0.03	2.00	1.53	1.55	1.45	89393
1708728000	1.5	0.23	18.11	1.31	1.52	1.31	105230
1708641600	1.27	-0.08	-5.93	1.37	1.37	1.27	65464
1708555200	1.35	0.06	4.65	1.3	1.37	1.3	58873
1708468800	1.29	-0.05	-3.73	1.35	1.3799999	1.28	90351
1708123200	1.34	0.01	0.75	1.35	1.37	1.33	32105
1708036800	1.33	0.01	0.76	1.31	1.37	1.31	30803
1707950400	1.32	-0.01	-0.75	1.31	1.36	1.3	97982
1707864000	1.33	-0.07	-5.00	1.3899999	1.3899999	1.33	83150
1707777600	1.4	-0.01	-0.71	1.41	1.42	1.3799999	65642
1707518400	1.41	0.01	0.71	1.43	1.43	1.41	21600
1707432000	1.4	-0.03	-2.10	1.51	1.51	1.4	11250
1707345600	1.43	0	0.00	1.43	1.43	1.43	0
1707259200	1.43	-0.03	-2.05	1.47	1.47	1.43	25350
1707172800	1.46	0	0.00	1.5	1.5	1.43	9545
1706913600	1.46	-0.04	-2.67	1.52	1.52	1.42	137203
1706827200	1.5	0.01	0.67	1.55	1.55	1.48	43650
1706740800	1.49	0.02	1.36	1.5	1.53	1.47	14010
1706654400	1.47	-0.01	-0.68	1.49	1.51	1.45	30550
1706568000	1.48	0.01	0.68	1.44	1.5	1.44	22610
1706308800	1.47	-0.02	-1.34	1.5	1.5	1.45	27010
1706222400	1.49	-0.04	-2.61	1.58	1.58	1.48	80829
1706136000	1.53	0.03	2.00	1.56	1.57	1.52	53915
1706049600	1.5	0.06	4.17	1.46	1.52	1.46	24770
1705963200	1.44	-0.04	-2.70	1.52	1.53	1.44	13008
1705704000	1.48	0.02	1.37	1.48	1.52	1.41	84596
1705617600	1.46	-0.07	-4.58	1.53	1.54	1.46	104082

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions