Western Copper Gold

WRN
🏛️ Vereinigte Staaten →
1.98
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2.02 2.05 1.97 1.98 1.2M
2025-09-26 1.88 2.00 1.83 1.98 0.9M
2025-09-25 1.83 1.85 1.78 1.85 0.3M
2025-09-24 1.87 1.90 1.80 1.83 0.4M
2025-09-23 1.87 1.97 1.83 1.85 1.4M
2025-09-22 1.80 1.85 1.78 1.84 1.0M
2025-09-19 1.68 1.81 1.64 1.76 0.8M
2025-09-18 1.65 1.67 1.60 1.66 0.5M
2025-09-17 1.65 1.69 1.63 1.66 0.5M
2025-09-16 1.72 1.75 1.65 1.65 0.5M
2025-09-15 1.68 1.75 1.68 1.71 0.7M
2025-09-12 1.63 1.67 1.57 1.67 0.5M
2025-09-11 1.56 1.65 1.53 1.60 0.7M
2025-09-10 1.59 1.59 1.53 1.56 0.7M
2025-09-09 1.55 1.60 1.53 1.56 0.6M
2025-09-08 1.55 1.56 1.49 1.54 0.7M
2025-09-05 1.51 1.52 1.47 1.51 0.2M
2025-09-04 1.52 1.52 1.45 1.49 0.5M
2025-09-03 1.49 1.58 1.48 1.51 0.8M
2025-09-02 1.41 1.49 1.40 1.48 0.6M
2025-08-29 1.40 1.43 1.38 1.41 0.5M
2025-08-28 1.42 1.44 1.39 1.42 0.4M
2025-08-27 1.42 1.42 1.37 1.42 0.3M
2025-08-26 1.34 1.44 1.33 1.42 0.8M
2025-08-25 1.33 1.33 1.31 1.32 0.2M
2025-08-22 1.27 1.35 1.27 1.32 0.5M
2025-08-21 1.24 1.27 1.23 1.27 0.2M
2025-08-20 1.25 1.27 1.23 1.24 0.2M
2025-08-19 1.28 1.29 1.24 1.24 0.2M
2025-08-18 1.28 1.33 1.27 1.27 0.3M
2025-08-15 1.22 1.35 1.22 1.35 2.1M
2025-08-14 1.22 1.25 1.20 1.23 0.9M
2025-08-13 1.29 1.30 1.24 1.24 0.4M
2025-08-12 1.29 1.29 1.25 1.28 0.3M
2025-08-11 1.27 1.31 1.26 1.29 0.4M
2025-08-08 1.24 1.29 1.23 1.27 0.2M
2025-08-07 1.25 1.26 1.24 1.25 0.2M
2025-08-06 1.24 1.25 1.22 1.24 0.1M
2025-08-05 1.25 1.25 1.21 1.24 0.2M
2025-08-04 1.21 1.25 1.21 1.25 0.1M
2025-08-01 1.23 1.23 1.19 1.20 0.1M
2025-07-31 1.25 1.26 1.21 1.23 0.1M
2025-07-30 1.30 1.32 1.22 1.23 0.4M
2025-07-29 1.29 1.31 1.28 1.31 0.4M
2025-07-28 1.32 1.35 1.30 1.30 0.3M
2025-07-25 1.36 1.36 1.31 1.34 0.3M
2025-07-24 1.36 1.38 1.32 1.36 0.4M
2025-07-23 1.32 1.38 1.31 1.36 0.5M
2025-07-22 1.34 1.34 1.27 1.31 0.4M
2025-07-21 1.26 1.32 1.24 1.32 0.6M
2025-07-18 1.27 1.27 1.24 1.25 0.2M
2025-07-17 1.23 1.27 1.22 1.27 0.1M
2025-07-16 1.28 1.28 1.21 1.25 0.3M
2025-07-15 1.34 1.34 1.26 1.28 0.3M
2025-07-14 1.34 1.34 1.31 1.33 0.2M
2025-07-11 1.33 1.37 1.33 1.33 0.4M
2025-07-10 1.30 1.35 1.30 1.32 0.5M
2025-07-09 1.25 1.29 1.23 1.27 0.7M
2025-07-08 1.21 1.24 1.20 1.23 0.8M
2025-07-07 1.25 1.25 1.21 1.23 0.5M
2025-07-03 1.28 1.28 1.24 1.25 0.2M
2025-07-02 1.25 1.28 1.24 1.28 0.2M
2025-07-01 1.27 1.28 1.23 1.25 0.3M
2025-06-30 1.23 1.26 1.22 1.25 0.5M
2025-06-27 1.23 1.24 1.21 1.23 0.2M
2025-06-26 1.25 1.26 1.21 1.24 0.3M
2025-06-25 1.24 1.24 1.18 1.22 0.2M
2025-06-24 1.21 1.24 1.21 1.23 0.1M
2025-06-23 1.21 1.25 1.20 1.23 0.2M
2025-06-20 1.34 1.34 1.20 1.23 0.4M
2025-06-18 1.35 1.38 1.33 1.34 0.3M
2025-06-17 1.39 1.39 1.32 1.34 0.2M
2025-06-16 1.37 1.38 1.33 1.37 0.4M
2025-06-13 1.37 1.40 1.29 1.37 0.4M
2025-06-12 1.30 1.42 1.30 1.31 1.4M
2025-06-11 1.28 1.30 1.25 1.29 0.3M
2025-06-10 1.26 1.27 1.24 1.26 0.2M
2025-06-09 1.24 1.28 1.22 1.25 0.2M
2025-06-06 1.24 1.29 1.23 1.24 0.5M
2025-06-05 1.27 1.28 1.23 1.25 0.3M
2025-06-04 1.23 1.26 1.22 1.26 0.3M
2025-06-03 1.17 1.21 1.16 1.21 0.3M
2025-06-02 1.18 1.19 1.11 1.17 0.5M
2025-05-30 1.17 1.17 1.12 1.14 0.3M
2025-05-29 1.16 1.16 1.13 1.15 0.3M
2025-05-28 1.19 1.19 1.13 1.14 0.3M
2025-05-27 1.24 1.24 1.16 1.19 0.6M
2025-05-23 1.26 1.27 1.21 1.23 0.6M
2025-05-22 1.16 1.26 1.15 1.26 0.7M
2025-05-21 1.11 1.17 1.11 1.16 0.4M
2025-05-20 1.07 1.14 1.06 1.14 0.8M
2025-05-19 1.04 1.07 1.03 1.06 0.2M
2025-05-16 1.07 1.08 1.03 1.03 2.4M
2025-05-15 1.07 1.08 1.02 1.06 1.0M
2025-05-14 1.13 1.15 1.04 1.07 1.4M
2025-05-13 1.13 1.14 1.10 1.14 0.2M
2025-05-12 1.16 1.16 1.11 1.11 0.2M
2025-05-09 1.14 1.16 1.13 1.16 0.2M
2025-05-08 1.17 1.17 1.09 1.12 0.2M
2025-05-07 1.19 1.19 1.14 1.16 0.2M
2025-05-06 1.11 1.20 1.11 1.20 0.5M
2025-05-05 1.10 1.13 1.09 1.10 0.3M
2025-05-02 1.09 1.10 1.08 1.08 0.1M
2025-05-01 1.11 1.12 1.08 1.10 0.2M
2025-04-30 1.10 1.12 1.07 1.11 0.3M
2025-04-29 1.12 1.12 1.10 1.11 0.1M
2025-04-28 1.12 1.12 1.10 1.12 0.2M
2025-04-25 1.10 1.12 1.07 1.12 0.3M
2025-04-24 1.15 1.17 1.09 1.10 1.1M
2025-04-23 1.14 1.17 1.13 1.14 0.2M
2025-04-22 1.15 1.18 1.13 1.13 0.3M
2025-04-21 1.24 1.25 1.12 1.14 0.7M
2025-04-17 1.33 1.33 1.19 1.21 0.7M
2025-04-16 1.20 1.35 1.19 1.31 1.4M
2025-04-15 1.15 1.20 1.13 1.20 0.2M
2025-04-14 1.17 1.17 1.09 1.13 0.4M
2025-04-11 1.05 1.09 1.03 1.08 0.3M
2025-04-10 0.99 1.03 0.97 1.01 0.3M
2025-04-09 0.92 1.00 0.90 0.96 0.6M
2025-04-08 0.98 0.99 0.91 0.91 0.3M
2025-04-07 0.97 1.00 0.91 0.94 0.4M
2025-04-04 1.06 1.06 0.97 0.97 0.7M
2025-04-03 1.09 1.10 1.06 1.08 0.4M
2025-04-02 1.11 1.13 1.10 1.10 0.1M
2025-04-01 1.15 1.15 1.11 1.13 0.2M
2025-03-31 1.18 1.18 1.11 1.14 0.3M
2025-03-28 1.20 1.20 1.15 1.17 0.3M
2025-03-27 1.15 1.19 1.14 1.17 0.2M
2025-03-26 1.21 1.21 1.14 1.15 0.2M
2025-03-25 1.13 1.21 1.13 1.21 0.3M
2025-03-24 1.14 1.15 1.11 1.14 0.2M
2025-03-21 1.16 1.16 1.11 1.13 0.2M
2025-03-20 1.13 1.16 1.13 1.15 0.2M
2025-03-19 1.10 1.15 1.10 1.13 0.4M
2025-03-18 1.08 1.10 1.06 1.08 0.5M
2025-03-17 1.03 1.08 1.03 1.07 0.2M
2025-03-14 1.08 1.08 1.04 1.04 0.1M
2025-03-13 1.03 1.07 1.02 1.06 0.3M
2025-03-12 1.00 1.06 1.00 1.03 0.2M
2025-03-11 0.99 1.05 0.98 1.03 0.1M
2025-03-10 1.01 1.01 0.98 0.99 0.3M
2025-03-07 1.01 1.02 0.98 1.02 0.4M
2025-03-06 1.04 1.04 0.99 1.01 0.4M
2025-03-05 1.01 1.05 1.01 1.03 0.3M
2025-03-04 1.03 1.03 1.01 1.02 0.2M
2025-03-03 1.06 1.09 1.03 1.04 0.2M
2025-02-28 1.05 1.05 1.03 1.05 0.2M
2025-02-27 1.06 1.06 1.03 1.05 0.1M
2025-02-26 1.05 1.07 1.04 1.05 0.1M
2025-02-25 1.04 1.06 1.02 1.06 0.2M
2025-02-24 1.06 1.06 1.02 1.03 0.2M
2025-02-21 1.06 1.10 1.01 1.07 1.1M
2025-02-20 1.04 1.05 1.00 1.05 0.6M
2025-02-19 1.05 1.06 1.00 1.02 1.0M
2025-02-18 1.08 1.10 1.03 1.03 0.9M
2025-02-14 1.14 1.14 1.09 1.11 0.2M
2025-02-13 1.09 1.13 1.09 1.13 0.3M
2025-02-12 1.11 1.13 1.07 1.08 0.3M
2025-02-11 1.14 1.14 1.08 1.11 0.5M
2025-02-10 1.13 1.15 1.10 1.15 0.2M
2025-02-07 1.07 1.13 1.07 1.09 0.2M
2025-02-06 1.08 1.09 1.05 1.09 0.3M
2025-02-05 1.06 1.09 1.04 1.07 0.2M
2025-02-04 1.03 1.06 1.00 1.06 0.2M
2025-02-03 1.05 1.05 1.00 1.01 0.3M
2025-01-31 1.04 1.05 1.01 1.04 0.2M
2025-01-30 1.01 1.04 1.01 1.03 0.1M
2025-01-29 1.05 1.05 1.00 1.01 0.1M
2025-01-28 1.03 1.04 0.99 1.04 0.2M
2025-01-27 1.01 1.02 0.99 1.01 0.1M
2025-01-24 1.02 1.03 1.00 1.01 0.2M
2025-01-23 1.03 1.05 1.01 1.01 0.2M
2025-01-22 1.06 1.06 1.01 1.02 0.2M
2025-01-21 1.05 1.06 0.99 1.06 0.3M
2025-01-17 1.03 1.03 1.00 1.01 0.5M
2025-01-16 1.07 1.07 0.99 1.00 1.0M
2025-01-15 1.07 1.08 1.01 1.02 0.7M
2025-01-14 1.12 1.12 1.05 1.08 0.1M
2025-01-13 1.12 1.12 1.06 1.09 0.3M
2025-01-10 1.07 1.13 1.07 1.13 0.2M
2025-01-08 1.09 1.09 1.05 1.08 0.3M
2025-01-07 1.11 1.12 1.09 1.10 0.2M
2025-01-06 1.11 1.13 1.09 1.10 0.2M
2025-01-03 1.10 1.10 1.08 1.10 0.1M
2025-01-02 1.07 1.10 1.07 1.10 0.1M