Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Magnesium Corp (OP: MLYF )

N/A UNCHANGED
Last Price Updated: 1:48 PM EST, Dec 12, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.3640 0.3702 0.3111 0.3243 611,473 -0.04(-9.92%)
Mar 30, 2022 0.3300 0.3876 0.3100 0.3600 797,941 +0.05(+17.07%)
Mar 29, 2022 0.2380 0.3936 0.2375 0.3075 667,081 +0.07(+28.12%)
Mar 28, 2022 0.2129 0.2400 0.1830 0.2400 260,847 +0.03(+12.83%)
Mar 25, 2022 0.2310 0.2310 0.2000 0.2127 107,162 +0.00(+1.29%)
Mar 24, 2022 0.2100 0.2100 0.1994 0.2100 247,367 +0.00(+1.45%)
Mar 23, 2022 0.2170 0.2357 0.1980 0.2070 590,263 -0.02(-8.41%)
Mar 22, 2022 0.2521 0.2574 0.2067 0.2260 319,243 -0.03(-10.35%)
Mar 21, 2022 0.2571 0.2571 0.2450 0.2521 94,651 -0.01(-1.94%)
Mar 18, 2022 0.2800 0.2800 0.2357 0.2571 363,996 -0.01(-3.71%)
Mar 17, 2022 0.2480 0.2765 0.2480 0.2670 191,469 -0.01(-2.48%)
Mar 16, 2022 0.2730 0.2767 0.2561 0.2738 101,375 +0.00(+1.41%)
Mar 15, 2022 0.2880 0.2880 0.2600 0.2700 57,728 +0.01(+5.39%)
Mar 14, 2022 0.3170 0.3170 0.2562 0.2562 225,974 -0.03(-10.42%)
Mar 11, 2022 0.3240 0.3240 0.2800 0.2860 123,760 +0.01(+2.14%)
Mar 10, 2022 0.3000 0.3030 0.2760 0.2800 194,949 -0.00(-1.06%)
Mar 09, 2022 0.2974 0.3200 0.2830 0.2830 269,550 -0.01(-4.10%)
Mar 08, 2022 0.2850 0.3000 0.2800 0.2951 355,951 -0.00(-1.63%)
Mar 07, 2022 0.3270 0.3270 0.2987 0.3000 263,363 -0.02(-6.25%)
Mar 04, 2022 0.3300 0.3300 0.3130 0.3200 105,357 -0.00(-1.23%)
Mar 03, 2022 0.3500 0.3500 0.3136 0.3240 55,992 +0.00(+1.09%)
Mar 02, 2022 0.3240 0.3300 0.3200 0.3205 121,708 +0.01(+2.14%)
Mar 01, 2022 0.3208 0.3420 0.3056 0.3138 159,259 -0.01(-2.43%)
Feb 28, 2022 0.3101 0.3257 0.3032 0.3216 249,204 +0.01(+2.98%)
Feb 25, 2022 0.2870 0.3183 0.3041 0.3123 81,316 +0.00(+0.16%)
Feb 24, 2022 0.3125 0.3222 0.2850 0.3118 55,224 -0.01(-1.67%)
Feb 23, 2022 0.3234 0.3245 0.3110 0.3171 203,242 -0.00(-1.46%)
Feb 22, 2022 0.3005 0.3228 0.2820 0.3218 257,309 +0.02(+5.40%)
Feb 18, 2022 0.3053 0 -0.01(-4.02%)
Feb 17, 2022 0.3036 0.3212 0.3036 0.3181 88,048 +0.00(+0.66%)
Feb 16, 2022 0.3258 0.3273 0.3093 0.3160 216,498 -0.01(-1.71%)
Feb 15, 2022 0.3200 0.3400 0.3150 0.3215 151,580 +0.01(+2.29%)
Feb 14, 2022 0.3200 0.3390 0.3100 0.3143 82,693 -0.01(-2.27%)
Feb 11, 2022 0.3220 0.3500 0.3180 0.3216 283,687 +0.00(+1.36%)
Feb 10, 2022 0.3187 0.3205 0.3130 0.3173 121,201 -0.00(-0.35%)
Feb 09, 2022 0.2873 0.3224 0.2873 0.3184 155,727 +0.01(+2.38%)
Feb 08, 2022 0.3121 0.3200 0.3050 0.3110 133,123 -0.00(-0.26%)
Feb 07, 2022 0.3100 0.3202 0.3098 0.3118 35,050 +0.00(+0.58%)
Feb 04, 2022 0.3039 0.3110 0.2980 0.3100 194,132 +0.01(+3.33%)
Feb 03, 2022 0.3393 0.3000 0.3000 242,325 -0.03(-9.80%)
Feb 02, 2022 0.3103 0.3327 0.3103 0.3326 145,978 +0.00(+1.37%)
Feb 01, 2022 0.3190 0.3408 0.3063 0.3281 167,954 -0.02(-5.53%)
Jan 31, 2022 0.3213 0.3473 140,819 +0.03(+7.82%)
Jan 28, 2022 0.3260 0.3387 0.3174 0.3221 59,390 -0.00(-0.89%)
Jan 27, 2022 0.3620 0.3620 0.3208 0.3250 204,248 -0.01(-3.85%)
Jan 26, 2022 0.3730 0.3730 0.3302 0.3380 264,329 -0.01(-1.46%)
Jan 25, 2022 0.3444 0.3660 0.3300 0.3430 625,272 +0.01(+2.85%)
Jan 24, 2022 0.3050 0.3476 0.2604 0.3335 1,578,913 +0.03(+10.80%)
Jan 21, 2022 0.3523 0.3523 0.3010 0.3010 149,676 -0.06(-16.16%)
Jan 20, 2022 0.3610 0.3639 0.3479 0.3590 206,667 -0.01(-1.54%)
Jan 19, 2022 0.3650 0.3725 0.3600 0.3646 66,166 -0.00(-1.03%)
Jan 18, 2022 0.3700 0.3900 0.3562 0.3684 134,857 -0.02(-4.56%)
Jan 14, 2022 0.3860 0 -0.01(-1.53%)
Jan 13, 2022 0.4030 0.4100 0.3879 0.3920 103,178 -0.01(-2.24%)
Jan 12, 2022 0.4025 0.4090 0.3950 0.4010 120,410 +0.00(+0.88%)
Jan 11, 2022 0.4040 0.4100 0.3759 0.3975 72,691 +0.01(+1.30%)
Jan 10, 2022 0.4370 0.4370 0.3850 0.3924 29,312 -0.01(-3.11%)
Jan 07, 2022 0.4440 0.4440 0.4000 0.4050 133,260 +0.01(+3.79%)
Jan 06, 2022 0.4048 0.4092 0.3752 0.3902 56,359 +0.01(+1.85%)
Jan 05, 2022 0.3695 0.4110 0.3691 0.3831 536,384 +0.01(+1.89%)
Jan 04, 2022 0.3890 0.3945 0.3760 0.3760 229,338 -0.02(-4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.