Want to see TSE:WRN full AI Analyst Report?
Western Copper (WRN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.34 | 2.34 | 2.17 | 2.21 | 2.21 | -7.92% | 516,354 | 1.62 |
| Oct 29, 2026 | 2.45 | 2.48 | 2.38 | 2.40 | 2.40 | -4.00% | 629,862 | 2.04 |
| Oct 28, 2026 | 2.47 | 2.52 | 2.43 | 2.50 | 2.50 | +1.21% | 280,154 | 0.90 |
| Oct 27, 2026 | 2.40 | 2.48 | 2.40 | 2.47 | 2.47 | +2.92% | 249,114 | 0.80 |
| Oct 26, 2026 | 2.39 | 2.43 | 2.34 | 2.40 | 2.40 | +0.84% | 240,118 | 0.74 |
| Oct 23, 2026 | 2.40 | 2.41 | 2.34 | 2.38 | 2.38 | -1.24% | 244,967 | 0.74 |
| Oct 22, 2026 | 2.46 | 2.47 | 2.38 | 2.41 | 2.41 | -4.74% | 849,567 | 2.65 |
| Oct 21, 2026 | 2.55 | 2.57 | 2.50 | 2.53 | 2.53 | -0.78% | 140,517 | 0.43 |
| Oct 20, 2026 | 2.50 | 2.59 | 2.48 | 2.55 | 2.55 | +0.39% | 343,022 | 1.01 |
| Oct 19, 2026 | 2.59 | 2.59 | 2.48 | 2.54 | 2.54 | -1.93% | 314,016 | 0.93 |
| Oct 16, 2026 | 2.58 | 2.65 | 2.54 | 2.59 | 2.59 | +0.00% | 361,259 | 1.05 |
| Oct 15, 2026 | 2.56 | 2.61 | 2.51 | 2.59 | 2.59 | +0.78% | 312,597 | 0.91 |
| Oct 14, 2026 | 2.75 | 2.75 | 2.53 | 2.57 | 2.57 | -6.20% | 517,709 | 1.51 |
| Oct 13, 2026 | 2.94 | 2.94 | 2.70 | 2.74 | 2.74 | -8.36% | 488,077 | 1.42 |
| Oct 12, 2026 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.01 | 3.03 | 2.94 | 2.99 | 2.99 | +2.40% | 264,235 | 0.76 |
| Oct 08, 2026 | 2.96 | 2.98 | 2.89 | 2.92 | 2.92 | -1.35% | 498,949 | 1.44 |
| Oct 07, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -4.21% | 378,392 | 1.08 |
| Oct 06, 2026 | 3.11 | 3.14 | 3.03 | 3.09 | 3.09 | +0.32% | 615,819 | 1.78 |
| Oct 05, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | +0.00% | 132,182 | 0.37 |
| Oct 02, 2026 | 3.12 | 3.14 | 3.07 | 3.08 | 3.08 | +0.33% | 142,650 | 0.40 |
| Oct 01, 2026 | 3.14 | 3.14 | 3.04 | 3.07 | 3.07 | -2.54% | 237,322 | 0.66 |
| Sep 30, 2026 | 3.19 | 3.24 | 3.13 | 3.15 | 3.15 | -0.32% | 274,098 | 0.77 |
| Sep 29, 2026 | 3.19 | 3.19 | 3.10 | 3.16 | 3.16 | -0.32% | 196,874 | 0.55 |
| Sep 28, 2026 | 3.15 | 3.20 | 3.10 | 3.17 | 3.17 | -3.35% | 247,192 | 0.69 |
| Sep 25, 2026 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -0.91% | 195,175 | 0.54 |
| Sep 24, 2026 | 3.36 | 3.38 | 3.27 | 3.31 | 3.31 | -2.93% | 246,354 | 0.68 |
| Sep 23, 2026 | 3.50 | 3.50 | 3.34 | 3.41 | 3.41 | -3.94% | 278,086 | 0.77 |
| Sep 22, 2026 | 3.38 | 3.56 | 3.35 | 3.55 | 3.55 | +6.93% | 472,935 | 1.29 |
| Sep 21, 2026 | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -2.92% | 489,134 | 1.31 |
| Sep 18, 2026 | 3.36 | 3.43 | 3.32 | 3.42 | 3.42 | +2.09% | 1,193,380 | 3.27 |
| Sep 17, 2026 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | +7.03% | 444,283 | 1.22 |
| Sep 16, 2026 | 3.23 | 3.23 | 3.08 | 3.13 | 3.13 | -0.63% | 384,248 | 1.05 |
| Sep 15, 2026 | 3.22 | 3.25 | 3.08 | 3.15 | 3.15 | -2.17% | 349,418 | 0.94 |
| Sep 14, 2026 | 3.25 | 3.26 | 3.12 | 3.22 | 3.22 | -3.59% | 460,688 | 1.23 |
| Sep 11, 2026 | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | +0.60% | 211,414 | 0.56 |
| Sep 10, 2026 | 3.40 | 3.43 | 3.30 | 3.32 | 3.32 | -5.95% | 282,625 | 0.74 |
| Sep 09, 2026 | 3.50 | 3.57 | 3.49 | 3.53 | 3.53 | +2.62% | 299,886 | 0.78 |
| Sep 08, 2026 | 3.35 | 3.56 | 3.34 | 3.44 | 3.44 | +4.56% | 277,580 | 0.72 |
| Sep 07, 2026 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.30 | 3.33 | 3.25 | 3.29 | 3.29 | -0.90% | 126,188 | 0.31 |
| Sep 03, 2026 | 3.43 | 3.43 | 3.22 | 3.32 | 3.32 | -0.60% | 457,175 | 1.13 |
| Sep 02, 2026 | 3.35 | 3.43 | 3.30 | 3.34 | 3.34 | +1.52% | 129,463 | 0.31 |
| Sep 01, 2026 | 3.40 | 3.44 | 3.27 | 3.29 | 3.29 | -6.00% | 214,030 | 0.51 |
| Aug 31, 2026 | 3.51 | 3.55 | 3.45 | 3.50 | 3.50 | -0.57% | 200,718 | 0.48 |
| Aug 28, 2026 | 3.60 | 3.61 | 3.49 | 3.52 | 3.52 | -1.40% | 828,493 | 1.99 |
| Aug 27, 2026 | 3.60 | 3.64 | 3.54 | 3.57 | 3.57 | +0.00% | 256,880 | 0.62 |
| Aug 26, 2026 | 3.61 | 3.66 | 3.56 | 3.57 | 3.57 | -1.11% | 266,702 | 0.64 |
| Aug 25, 2026 | 3.50 | 3.63 | 3.48 | 3.61 | 3.61 | +2.56% | 222,964 | 0.53 |
| Aug 24, 2026 | 3.53 | 3.54 | 3.46 | 3.52 | 3.52 | +1.15% | 211,179 | 0.50 |
