Western Copper and Gold Corporation (WRN.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2.0200 | 2.0300 | 1.9800 | 2.0000 | 2.0000 | 105,106 |
| 02 may 2024 | 2.0200 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 211,800 |
| 01 may 2024 | 2.0200 | 2.0600 | 2.0000 | 2.0300 | 2.0300 | 215,000 |
| 30 abr 2024 | 2.0300 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 179,100 |
| 29 abr 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 156,600 |
| 26 abr 2024 | 1.9700 | 2.1900 | 1.9500 | 2.1500 | 2.1500 | 571,100 |
| 25 abr 2024 | 1.9400 | 2.0000 | 1.9300 | 1.9800 | 1.9800 | 138,900 |
| 24 abr 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 78,500 |
| 23 abr 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9500 | 1.9500 | 97,800 |
| 22 abr 2024 | 1.9500 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 308,100 |
| 19 abr 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9600 | 1.9600 | 315,700 |
| 18 abr 2024 | 1.9300 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 124,000 |
| 17 abr 2024 | 1.9200 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 223,500 |
| 16 abr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 390,000 |
| 15 abr 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9700 | 1.9700 | 120,700 |
| 12 abr 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 364,000 |
| 11 abr 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 171,900 |
| 10 abr 2024 | 2.1500 | 2.2700 | 2.1500 | 2.1700 | 2.1700 | 212,400 |
| 09 abr 2024 | 2.1000 | 2.2000 | 2.0900 | 2.1500 | 2.1500 | 204,100 |
| 08 abr 2024 | 2.0800 | 2.1100 | 2.0500 | 2.0700 | 2.0700 | 25,200 |
| 05 abr 2024 | 2.0400 | 2.1100 | 2.0300 | 2.0800 | 2.0800 | 69,700 |
| 04 abr 2024 | 2.1200 | 2.1300 | 2.0400 | 2.0500 | 2.0500 | 153,900 |
| 03 abr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 83,200 |
| 02 abr 2024 | 2.0600 | 2.1900 | 2.0600 | 2.1100 | 2.1100 | 158,300 |
| 01 abr 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 59,100 |
| 28 mar 2024 | 2.0500 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 101,300 |
| 27 mar 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 74,700 |
| 26 mar 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9800 | 1.9800 | 159,100 |
| 25 mar 2024 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | 1.9900 | 40,000 |
| 22 mar 2024 | 2.0600 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 96,400 |
| 21 mar 2024 | 2.1900 | 2.2000 | 2.0100 | 2.0500 | 2.0500 | 105,600 |
| 20 mar 2024 | 2.0400 | 2.2400 | 2.0100 | 2.1500 | 2.1500 | 407,100 |
| 19 mar 2024 | 2.0400 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 134,500 |
| 18 mar 2024 | 2.0600 | 2.0700 | 2.0000 | 2.0300 | 2.0300 | 100,900 |
| 15 mar 2024 | 2.0700 | 2.1500 | 2.0300 | 2.0400 | 2.0400 | 184,600 |
| 14 mar 2024 | 2.0600 | 2.1100 | 1.9700 | 2.0500 | 2.0500 | 119,600 |
| 13 mar 2024 | 1.8300 | 2.0800 | 1.8100 | 2.0300 | 2.0300 | 147,700 |
| 12 mar 2024 | 1.8100 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 28,500 |
| 11 mar 2024 | 1.8800 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 29,000 |
| 08 mar 2024 | 1.8900 | 1.9100 | 1.8600 | 1.8800 | 1.8800 | 35,000 |
| 07 mar 2024 | 1.9000 | 1.9300 | 1.8900 | 1.8900 | 1.8900 | 12,900 |
| 06 mar 2024 | 1.8900 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 39,100 |
| 05 mar 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 53,100 |
| 04 mar 2024 | 1.7700 | 1.9500 | 1.7600 | 1.9100 | 1.9100 | 130,600 |
| 01 mar 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7400 | 66,100 |
| 29 feb 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 64,900 |
| 28 feb 2024 | 1.5700 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | 92,100 |
| 27 feb 2024 | 1.5700 | 1.5700 | 1.5200 | 1.5600 | 1.5600 | 20,600 |
| 26 feb 2024 | 1.5300 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 89,400 |
| 23 feb 2024 | 1.3100 | 1.5200 | 1.3100 | 1.5000 | 1.5000 | 105,200 |
| 22 feb 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 65,500 |
| 21 feb 2024 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 1.3500 | 58,900 |
| 20 feb 2024 | 1.3500 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 90,400 |
| 16 feb 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3400 | 32,100 |
| 15 feb 2024 | 1.3100 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 30,800 |
| 14 feb 2024 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 98,000 |
| 13 feb 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 83,200 |
| 12 feb 2024 | 1.4100 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 65,600 |
| 09 feb 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.4100 | 21,600 |
| 08 feb 2024 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 11,300 |
| 07 feb 2024 | 1.4000 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 51,200 |
| 06 feb 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 25,400 |
| 05 feb 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4600 | 1.4600 | 9,500 |
| 02 feb 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4600 | 1.4600 | 137,200 |
| 01 feb 2024 | 1.5500 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 43,700 |
| 31 ene 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4900 | 1.4900 | 14,000 |
| 30 ene 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 30,600 |
| 29 ene 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 22,600 |
| 26 ene 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 27,000 |
| 25 ene 2024 | 1.5800 | 1.5800 | 1.4800 | 1.4900 | 1.4900 | 80,800 |
| 24 ene 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5300 | 1.5300 | 53,900 |
| 23 ene 2024 | 1.4600 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 24,800 |
| 22 ene 2024 | 1.5200 | 1.5300 | 1.4400 | 1.4400 | 1.4400 | 13,000 |
| 19 ene 2024 | 1.4800 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 84,600 |
| 18 ene 2024 | 1.5300 | 1.5600 | 1.4600 | 1.4600 | 1.4600 | 104,100 |
| 17 ene 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 49,500 |
| 16 ene 2024 | 1.7300 | 1.7300 | 1.5900 | 1.6300 | 1.6300 | 143,400 |
| 15 ene 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 49,400 |
| 12 ene 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 32,900 |
| 11 ene 2024 | 1.7800 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 35,400 |
| 10 ene 2024 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 14,900 |
| 09 ene 2024 | 1.8100 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 32,500 |
| 08 ene 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 25,000 |
| 05 ene 2024 | 1.8300 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 14,100 |
| 04 ene 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | 1.8300 | 15,600 |
| 03 ene 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | 1.7500 | 26,200 |
| 02 ene 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 10,400 |
| 29 dic 2023 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 58,900 |
| 28 dic 2023 | 1.9100 | 1.9100 | 1.8200 | 1.8200 | 1.8200 | 30,200 |
| 27 dic 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9000 | 1.9000 | 25,700 |
| 22 dic 2023 | 1.8500 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 107,200 |
| 21 dic 2023 | 1.9000 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 79,400 |
| 20 dic 2023 | 1.8800 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 37,600 |
| 19 dic 2023 | 1.8400 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 25,300 |
| 18 dic 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 33,800 |
| 15 dic 2023 | 1.7800 | 1.8800 | 1.7800 | 1.8300 | 1.8300 | 119,000 |
| 14 dic 2023 | 1.7400 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 111,600 |
| 13 dic 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 44,600 |
| 12 dic 2023 | 1.7400 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 53,700 |
| 11 dic 2023 | 1.7600 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 118,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.