Western Copper and Gold Corporation Common Stockのデータ

Western Copper and Gold Corporation Common Stockの基本情報

名前 Western Copper and Gold Corporation Common Stock
ティッカー WRN
国 Canada
上場年 2011.0
セクター Basic Industries

Western Copper and Gold Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.51 1.37 1.38 1.5 1613800.0 1.5
2021-02-12 1.38 1.31 1.33 1.37 665800.0 1.37
2021-02-11 1.52 1.31 1.42 1.38 1730100.0 1.38
2021-02-10 1.4 1.24 1.27 1.4 4528700.0 1.4
2021-02-09 1.27 1.22 1.27 1.24 629700.0 1.24
2021-02-08 1.28 1.22 1.28 1.24 917600.0 1.24
2021-02-05 1.22 1.16 1.2 1.22 267800.0 1.22
2021-02-04 1.2 1.15 1.17 1.2 430000.0 1.2
2021-02-03 1.2 1.17 1.19 1.19 324600.0 1.19
2021-02-02 1.23 1.15 1.23 1.19 430100.0 1.19
2021-02-01 1.25 1.18 1.25 1.21 776400.0 1.21
2021-01-29 1.24 1.13 1.22 1.16 478200.0 1.16
2021-01-28 1.18 1.14 1.18 1.18 316500.0 1.18
2021-01-27 1.18 1.12 1.18 1.14 461000.0 1.14
2021-01-26 1.23 1.17 1.22 1.18 325100.0 1.18
2021-01-25 1.25 1.2 1.25 1.22 414900.0 1.22
2021-01-22 1.26 1.19 1.26 1.24 242600.0 1.24
2021-01-21 1.26 1.23 1.26 1.26 230300.0 1.26
2021-01-20 1.27 1.24 1.25 1.26 274300.0 1.26
2021-01-19 1.24 1.21 1.24 1.24 314500.0 1.24
2021-01-15 1.24 1.18 1.24 1.21 692400.0 1.21
2021-01-14 1.24 1.21 1.21 1.23 409900.0 1.23
2021-01-13 1.26 1.21 1.26 1.23 263500.0 1.23
2021-01-12 1.27 1.24 1.25 1.26 119400.0 1.26
2021-01-11 1.27 1.22 1.26 1.27 296000.0 1.27
2021-01-08 1.31 1.24 1.31 1.25 510900.0 1.25
2021-01-07 1.32 1.29 1.3 1.32 313400.0 1.32
2021-01-06 1.32 1.29 1.32 1.3 257500.0 1.3
2021-01-05 1.32 1.25 1.27 1.32 259800.0 1.32
2021-01-04 1.32 1.24 1.26 1.28 366900.0 1.28
2020-12-31 1.29 1.22 1.26 1.23 274300.0 1.23
2020-12-30 1.29 1.25 1.25 1.28 318300.0 1.28
2020-12-29 1.31 1.25 1.3 1.27 325600.0 1.27
2020-12-28 1.33 1.28 1.29 1.31 161600.0 1.31
2020-12-24 1.26 1.24 1.24 1.26 120400.0 1.26
2020-12-23 1.27 1.22 1.22 1.23 182800.0 1.23
2020-12-22 1.25 1.2 1.25 1.24 241900.0 1.24
2020-12-21 1.29 1.23 1.29 1.25 265000.0 1.25
2020-12-18 1.34 1.25 1.34 1.29 427000.0 1.29
2020-12-17 1.32 1.24 1.24 1.31 477700.0 1.31
2020-12-16 1.29 1.24 1.28 1.25 319500.0 1.25
2020-12-15 1.33 1.27 1.32 1.29 298500.0 1.29
2020-12-14 1.44 1.3 1.44 1.32 353500.0 1.32
2020-12-11 1.38 1.34 1.34 1.35 371200.0 1.35
2020-12-10 1.43 1.34 1.34 1.42 536800.0 1.42
2020-12-09 1.4 1.31 1.4 1.32 248800.0 1.32
2020-12-08 1.48 1.31 1.43 1.37 1031000.0 1.37
2020-12-07 1.44 1.24 1.3 1.43 1131900.0 1.43
2020-12-04 1.29 1.23 1.25 1.27 325400.0 1.27
2020-12-03 1.3 1.24 1.3 1.24 248100.0 1.24
2020-12-02 1.33 1.2 1.33 1.29 679000.0 1.29
2020-12-01 1.35 1.25 1.35 1.29 477800.0 1.29
2020-11-30 1.31 1.24 1.3 1.3 620800.0 1.3
2020-11-27 1.24 1.16 1.24 1.24 313000.0 1.24
2020-11-25 1.2 1.13 1.15 1.2 599500.0 1.2
2020-11-24 1.15 1.1 1.15 1.11 283900.0 1.11
2020-11-23 1.16 1.1 1.16 1.11 532200.0 1.11
2020-11-20 1.13 0.95 0.99 1.11 1032300.0 1.11
2020-11-19 1.16 1.09 1.15 1.13 376000.0 1.13
2020-11-18 1.19 1.16 1.16 1.16 183800.0 1.16
2020-11-17 1.19 1.15 1.18 1.18 119300.0 1.18
2020-11-16 1.2 1.15 1.15 1.16 254700.0 1.16
2020-11-13 1.17 1.12 1.12 1.14 109600.0 1.14
2020-11-12 1.13 1.07 1.1 1.12 70900.0 1.12
2020-11-11 1.11 1.04 1.04 1.1 120800.0 1.1
2020-11-10 1.08 1.05 1.08 1.05 156200.0 1.05
2020-11-09 1.12 1.07 1.1 1.09 130900.0 1.09
2020-11-06 1.14 1.07 1.12 1.07 179600.0 1.07
2020-11-05 1.13 1.06 1.07 1.09 181800.0 1.09
2020-11-04 1.08 1.02 1.07 1.05 108100.0 1.05
2020-11-03 1.09 1.03 1.08 1.07 292700.0 1.07
2020-11-02 1.11 1.05 1.11 1.05 132000.0 1.05
2020-10-30 1.12 1.08 1.08 1.11 131000.0 1.11
2020-10-29 1.1 0.98 1.02 1.08 459700.0 1.08
2020-10-28 1.12 1.01 1.11 1.05 376300.0 1.05
2020-10-27 1.16 1.12 1.16 1.12 123400.0 1.12
2020-10-26 1.17 1.15 1.15 1.16 99400.0 1.16
2020-10-23 1.19 1.14 1.19 1.15 104200.0 1.15
2020-10-22 1.19 1.15 1.18 1.15 75900.0 1.15
2020-10-21 1.22 1.17 1.2 1.18 145300.0 1.18
2020-10-20 1.2 1.16 1.18 1.18 186900.0 1.18
2020-10-19 1.22 1.15 1.19 1.16 169300.0 1.16
2020-10-16 1.2 1.15 1.19 1.17 116700.0 1.17
2020-10-15 1.21 1.14 1.19 1.16 164300.0 1.16
2020-10-14 1.23 1.16 1.2 1.23 167300.0 1.23
2020-10-13 1.26 1.19 1.26 1.19 216900.0 1.19
2020-10-12 1.33 1.25 1.27 1.29 391700.0 1.29
2020-10-09 1.25 1.17 1.17 1.24 277300.0 1.24
2020-10-08 1.17 1.13 1.15 1.16 98500.0 1.16
2020-10-07 1.17 1.09 1.12 1.15 186600.0 1.15
2020-10-06 1.17 1.07 1.12 1.09 189600.0 1.09
2020-10-05 1.17 1.1 1.13 1.12 262200.0 1.12
2020-10-02 1.19 1.1 1.15 1.1 228900.0 1.1
2020-10-01 1.21 1.17 1.21 1.18 175000.0 1.18
2020-09-30 1.24 1.21 1.23 1.21 124500.0 1.21
2020-09-29 1.25 1.2 1.22 1.25 131500.0 1.25
2020-09-28 1.25 1.18 1.22 1.22 207100.0 1.22
2020-09-25 1.23 1.13 1.14 1.21 205300.0 1.21
2020-09-24 1.16 1.09 1.1 1.12 440600.0 1.12
2020-09-23 1.35 1.06 1.34 1.09 1021700.0 1.09
2020-09-22 1.35 1.26 1.33 1.32 230400.0 1.32
2020-09-21 1.39 1.28 1.37 1.33 495900.0 1.33
2020-09-18 1.42 1.37 1.4 1.4 184600.0 1.4
2020-09-17 1.44 1.34 1.4 1.42 480900.0 1.42
2020-09-16 1.47 1.38 1.47 1.44 350500.0 1.44
2020-09-15 1.43 1.38 1.39 1.42 408600.0 1.42
2020-09-14 1.47 1.35 1.47 1.39 364600.0 1.39
2020-09-11 1.5 1.33 1.5 1.38 600300.0 1.38
2020-09-10 1.48 1.35 1.4 1.48 859200.0 1.48
2020-09-09 1.34 1.26 1.28 1.34 601300.0 1.34
2020-09-08 1.29 1.21 1.29 1.26 472600.0 1.26
2020-09-04 1.31 1.22 1.28 1.25 287900.0 1.25
2020-09-03 1.35 1.21 1.35 1.28 542000.0 1.28
2020-09-02 1.31 1.27 1.29 1.31 814600.0 1.31
2020-09-01 1.29 1.21 1.27 1.21 292200.0 1.21
2020-08-31 1.28 1.22 1.24 1.28 325700.0 1.28
2020-08-28 1.24 1.2 1.2 1.23 254500.0 1.23
2020-08-27 1.3 1.18 1.3 1.19 223600.0 1.19
2020-08-26 1.25 1.16 1.22 1.24 352300.0 1.24
2020-08-25 1.27 1.18 1.27 1.22 288700.0 1.22
2020-08-24 1.4 1.25 1.4 1.27 636700.0 1.27
2020-08-21 1.3 1.2 1.24 1.29 906100.0 1.29
2020-08-20 1.33 1.2 1.33 1.26 289400.0 1.26
2020-08-19 1.32 1.25 1.28 1.29 428100.0 1.29
2020-08-18 1.31 1.18 1.2 1.31 826500.0 1.31
2020-08-17 1.2 1.15 1.15 1.18 189500.0 1.18
2020-08-14 1.2 1.14 1.14 1.15 165500.0 1.15
2020-08-13 1.17 1.13 1.16 1.17 200900.0 1.17
2020-08-12 1.18 1.14 1.14 1.17 216500.0 1.17
2020-08-11 1.19 1.08 1.16 1.15 514300.0 1.15
2020-08-10 1.24 1.17 1.21 1.17 342900.0 1.17
2020-08-07 1.21 1.17 1.2 1.19 265600.0 1.19
2020-08-06 1.28 1.19 1.26 1.21 466100.0 1.21
2020-08-05 1.25 1.19 1.2 1.21 482500.0 1.21
2020-08-04 1.24 1.17 1.22 1.2 475200.0 1.2
2020-08-03 1.22 1.16 1.17 1.22 254500.0 1.22
2020-07-31 1.2 1.14 1.17 1.15 205500.0 1.15
2020-07-30 1.25 1.13 1.25 1.17 739300.0 1.17
2020-07-29 1.24 1.17 1.2 1.23 273100.0 1.23
2020-07-28 1.23 1.19 1.19 1.21 215000.0 1.21
2020-07-27 1.21 1.16 1.19 1.21 502900.0 1.21
2020-07-24 1.21 1.12 1.19 1.19 424600.0 1.19
2020-07-23 1.32 1.18 1.32 1.21 341700.0 1.21
2020-07-22 1.3 1.23 1.3 1.25 261900.0 1.25
2020-07-21 1.27 1.2 1.25 1.22 503700.0 1.22
2020-07-20 1.23 1.18 1.2 1.21 234100.0 1.21
2020-07-17 1.2 1.14 1.19 1.18 221000.0 1.18
2020-07-16 1.21 1.15 1.19 1.18 231500.0 1.18
2020-07-15 1.24 1.17 1.24 1.21 411900.0 1.21
2020-07-14 1.22 1.14 1.21 1.22 386500.0 1.22
2020-07-13 1.27 1.16 1.24 1.17 660000.0 1.17
2020-07-10 1.19 1.09 1.19 1.19 415900.0 1.19
2020-07-09 1.34 1.05 1.34 1.11 889500.0 1.11
2020-07-08 1.45 1.19 1.45 1.25 1186800.0 1.25
2020-07-07 1.53 1.2 1.25 1.35 1294300.0 1.35
2020-07-06 1.26 1.06 1.09 1.25 880000.0 1.25
2020-07-02 1.15 1.01 1.06 1.04 718400.0 1.04
2020-07-01 1.29 0.87 0.9 1.12 1375400.0 1.12
2020-06-30 0.88 0.82 0.84 0.87 279900.0 0.87
2020-06-29 0.84 0.81 0.81 0.82 163800.0 0.82
2020-06-26 0.83 0.78 0.83 0.81 88300.0 0.81
2020-06-25 0.83 0.79 0.83 0.8 57700.0 0.8
2020-06-24 0.84 0.79 0.84 0.82 55900.0 0.82
2020-06-23 0.87 0.81 0.87 0.84 108800.0 0.84
2020-06-22 0.84 0.79 0.84 0.84 112300.0 0.84
2020-06-19 0.84 0.79 0.84 0.81 95800.0 0.81
2020-06-18 0.81 0.78 0.81 0.79 97400.0 0.79
2020-06-17 0.86 0.8 0.86 0.81 76100.0 0.81
2020-06-16 0.87 0.81 0.87 0.82 68900.0 0.82
2020-06-15 0.84 0.75 0.79 0.8 164500.0 0.8
2020-06-12 0.84 0.78 0.82 0.83 129400.0 0.83
2020-06-11 0.89 0.81 0.89 0.81 117400.0 0.81
2020-06-10 0.89 0.78 0.89 0.87 207100.0 0.87
2020-06-09 0.95 0.82 0.88 0.87 305200.0 0.87
2020-06-08 0.86 0.82 0.84 0.83 204300.0 0.83
2020-06-05 0.87 0.82 0.85 0.84 177600.0 0.84
2020-06-04 0.85 0.8 0.8 0.85 187000.0 0.85
2020-06-03 0.83 0.78 0.83 0.79 213400.0 0.79
2020-06-02 0.85 0.8 0.84 0.83 88400.0 0.83
2020-06-01 0.83 0.78 0.8 0.83 232000.0 0.83
2020-05-29 0.8 0.79 0.8 0.79 137300.0 0.79
2020-05-28 0.83 0.79 0.8 0.8 257400.0 0.8
2020-05-27 0.8 0.78 0.78 0.79 119800.0 0.79
2020-05-26 0.8 0.76 0.76 0.78 255300.0 0.78
2020-05-22 0.76 0.73 0.75 0.76 126600.0 0.76
2020-05-21 0.75 0.73 0.74 0.75 227300.0 0.75
2020-05-20 0.74 0.71 0.74 0.73 41600.0 0.73
2020-05-19 0.75 0.71 0.72 0.74 129100.0 0.74
2020-05-18 0.74 0.68 0.72 0.73 166500.0 0.73
2020-05-15 0.74 0.69 0.71 0.72 381300.0 0.72
2020-05-14 0.71 0.68 0.69 0.71 73900.0 0.71
2020-05-13 0.71 0.67 0.68 0.68 110100.0 0.68
2020-05-12 0.72 0.68 0.72 0.71 99700.0 0.71
2020-05-11 0.74 0.7 0.74 0.71 113200.0 0.71
2020-05-08 0.79 0.7 0.79 0.74 311200.0 0.74
2020-05-07 0.74 0.7 0.71 0.74 108500.0 0.74
2020-05-06 0.74 0.69 0.74 0.69 104100.0 0.69
2020-05-05 0.74 0.69 0.69 0.73 176600.0 0.73
2020-05-04 0.71 0.65 0.66 0.69 383800.0 0.69
2020-05-01 0.66 0.63 0.65 0.64 149500.0 0.64
2020-04-30 0.67 0.63 0.67 0.66 170000.0 0.66
2020-04-29 0.69 0.64 0.69 0.66 118800.0 0.66
2020-04-28 0.68 0.63 0.63 0.66 124800.0 0.66
2020-04-27 0.64 0.62 0.64 0.63 99000.0 0.63
2020-04-24 0.69 0.62 0.69 0.65 145000.0 0.65
2020-04-23 0.66 0.6 0.66 0.64 125700.0 0.64
2020-04-22 0.62 0.54 0.59 0.6 72700.0 0.6
2020-04-21 0.62 0.57 0.62 0.59 88700.0 0.59
2020-04-20 0.61 0.57 0.61 0.61 93400.0 0.61
2020-04-17 0.62 0.53 0.59 0.58 231400.0 0.58
2020-04-16 0.57 0.55 0.55 0.55 39500.0 0.55
2020-04-15 0.6 0.52 0.6 0.53 113100.0 0.53
2020-04-14 0.61 0.56 0.6 0.59 133600.0 0.59
2020-04-13 0.59 0.5 0.53 0.56 290800.0 0.56
2020-04-09 0.55 0.51 0.51 0.53 143600.0 0.53
2020-04-08 0.55 0.5 0.5 0.5 215000.0 0.5
2020-04-07 0.55 0.46 0.47 0.49 108300.0 0.49
2020-04-06 0.45 0.41 0.42 0.45 83200.0 0.45
2020-04-03 0.42 0.4 0.4 0.4 48200.0 0.4
2020-04-02 0.41 0.36 0.36 0.4 129500.0 0.4
2020-04-01 0.41 0.37 0.39 0.38 82300.0 0.38
2020-03-31 0.41 0.38 0.39 0.39 45500.0 0.39
2020-03-30 0.42 0.38 0.41 0.38 136400.0 0.38
2020-03-27 0.4 0.38 0.39 0.4 78400.0 0.4
2020-03-26 0.41 0.39 0.39 0.4 93900.0 0.4
2020-03-25 0.4 0.36 0.4 0.39 281300.0 0.39
2020-03-24 0.4 0.36 0.36 0.39 147200.0 0.39
2020-03-23 0.36 0.32 0.36 0.33 131200.0 0.33
2020-03-20 0.36 0.34 0.34 0.34 109400.0 0.34
2020-03-19 0.36 0.34 0.35 0.34 102400.0 0.34
2020-03-18 0.41 0.33 0.39 0.34 121100.0 0.34
2020-03-17 0.4 0.33 0.38 0.39 133700.0 0.39
2020-03-16 0.42 0.32 0.42 0.36 277700.0 0.36
2020-03-13 0.43 0.36 0.4 0.38 213100.0 0.38
2020-03-12 0.42 0.31 0.42 0.38 463300.0 0.38
2020-03-11 0.49 0.43 0.49 0.43 195300.0 0.43
2020-03-10 0.6 0.46 0.6 0.47 173900.0 0.47
2020-03-09 0.55 0.46 0.55 0.46 174900.0 0.46
2020-03-06 0.58 0.51 0.57 0.54 143300.0 0.54
2020-03-05 0.63 0.57 0.63 0.58 78300.0 0.58
2020-03-04 0.65 0.59 0.59 0.6 53200.0 0.6
2020-03-03 0.63 0.58 0.58 0.61 98600.0 0.61
2020-03-02 0.6 0.56 0.56 0.6 102300.0 0.6
2020-02-28 0.61 0.49 0.55 0.55 235500.0 0.55
2020-02-27 0.62 0.54 0.62 0.56 251100.0 0.56
2020-02-26 0.66 0.6 0.64 0.6 104400.0 0.6
2020-02-25 0.65 0.63 0.65 0.63 133800.0 0.63
2020-02-24 0.7 0.63 0.68 0.65 414100.0 0.65
2020-02-21 0.68 0.65 0.66 0.67 213700.0 0.67
2020-02-20 0.66 0.62 0.63 0.64 160600.0 0.64
2020-02-19 0.62 0.59 0.59 0.61 84600.0 0.61
2020-02-18 0.62 0.58 0.61 0.59 171300.0 0.59