WRN Quote, Trading Chart, Western Copper and Gold Corporation
Stock Information
Get WRN Alerts
News, Short Squeeze, Breakout and More Instantly...
WRN Quote
| Last: | $1.09 |
| Change Percent: | 0.0% |
| Open: | $1.1 |
| Previous Close: | $1.09 |
| High: | $1.13 |
| Low: | $1.08 |
| Volume: | 96,403 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
WRN Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $1.1 |
| Close: | $1.09 |
| High: | $1.13 |
| Low: | $1.08 |
| Volume: | 96,403 |
| Date: | 2024-07-18 |
| Open: | $1.18 |
| Close: | $1.1 |
| High: | $1.18 |
| Low: | $1.065 |
| Volume: | 368,947 |
| Date: | 2024-07-17 |
| Open: | $1.23 |
| Close: | $1.165 |
| High: | $1.23 |
| Low: | $1.14 |
| Volume: | 130,940 |
| Date: | 2024-07-16 |
| Open: | $1.19 |
| Close: | $1.22 |
| High: | $1.23 |
| Low: | $1.15 |
| Volume: | 199,040 |
| Date: | 2024-07-15 |
| Open: | $1.2 |
| Close: | $1.18 |
| High: | $1.2 |
| Low: | $1.15 |
| Volume: | 83,711 |
| Date: | 2024-07-12 |
| Open: | $1.16 |
| Close: | $1.18 |
| High: | $1.2 |
| Low: | $1.16 |
| Volume: | 145,188 |
| Date: | 2024-07-11 |
| Open: | $1.17 |
| Close: | $1.16 |
| High: | $1.18 |
| Low: | $1.15 |
| Volume: | 89,987 |
| Date: | 2024-07-10 |
| Open: | $1.19 |
| Close: | $1.16 |
| High: | $1.19 |
| Low: | $1.14 |
| Volume: | 142,047 |
| Date: | 2024-07-09 |
| Open: | $1.17 |
| Close: | $1.18 |
| High: | $1.18 |
| Low: | $1.14 |
| Volume: | 121,894 |
| Date: | 2024-07-08 |
| Open: | $1.19 |
| Close: | $1.14 |
| High: | $1.2 |
| Low: | $1.12 |
| Volume: | 297,796 |
| Date: | 2024-07-05 |
| Open: | $1.19 |
| Close: | $1.192 |
| High: | $1.2153 |
| Low: | $1.18 |
| Volume: | 92,014 |
| Date: | 2024-07-04 |
| Open: | $1.14 |
| Close: | $1.19 |
| High: | $1.21 |
| Low: | $1.14 |
| Volume: | 148,330 |
| Date: | 2024-07-03 |
| Open: | $1.14 |
| Close: | $1.19 |
| High: | $1.21 |
| Low: | $1.14 |
| Volume: | 148,330 |
| Date: | 2024-07-02 |
| Open: | $1.16 |
| Close: | $1.142 |
| High: | $1.16 |
| Low: | $1.13 |
| Volume: | 63,641 |
| Date: | 2024-07-01 |
| Open: | $1.16 |
| Close: | $1.15 |
| High: | $1.17 |
| Low: | $1.14 |
| Volume: | 74,608 |
| Date: | 2024-06-28 |
| Open: | $1.16 |
| Close: | $1.15 |
| High: | $1.16 |
| Low: | $1.14 |
| Volume: | 97,686 |
| Date: | 2024-06-27 |
| Open: | $1.18 |
| Close: | $1.16 |
| High: | $1.18 |
| Low: | $1.145 |
| Volume: | 83,828 |
| Date: | 2024-06-26 |
| Open: | $1.18 |
| Close: | $1.15 |
| High: | $1.18 |
| Low: | $1.1306 |
| Volume: | 104,427 |
| Date: | 2024-06-25 |
| Open: | $1.24 |
| Close: | $1.16 |
| High: | $1.24 |
| Low: | $1.12 |
| Volume: | 635,578 |
| Date: | 2024-06-24 |
| Open: | $1.25 |
| Close: | $1.23 |
| High: | $1.26 |
| Low: | $1.2 |
| Volume: | 210,796 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.