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

Western Magnesium Corp (OP: MLYF )

0.0001 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 (%)
Jul 29, 2022 0.1370 0.1370 0.1202 0.1202 184,409 -0.00(-0.66%)
Jul 28, 2022 0.1390 0.1390 0.1202 0.1210 203,581 +0.00(+0.08%)
Jul 27, 2022 0.1200 0.1350 0.1200 0.1209 383,347 -0.00(-3.28%)
Jul 26, 2022 0.1280 0.1288 0.1250 0.1250 136,386 +0.00(+0.00%)
Jul 25, 2022 0.1319 0.1319 0.1244 0.1250 347,721 +0.01(+4.17%)
Jul 22, 2022 0.1300 0.1338 0.1200 0.1200 590,805 -0.01(-7.55%)
Jul 21, 2022 0.1301 0.1314 0.1250 0.1298 196,123 -0.00(-0.15%)
Jul 20, 2022 0.1400 0.1400 0.1256 0.1300 129,561 +0.01(+4.59%)
Jul 19, 2022 0.1289 0.1393 0.1218 0.1243 779,899 -0.01(-6.96%)
Jul 18, 2022 0.1760 0.1760 0.1335 0.1336 632,010 -0.02(-15.07%)
Jul 15, 2022 0.1640 0.1667 0.1500 0.1573 370,396 -0.01(-4.09%)
Jul 14, 2022 0.1522 0.1696 0.1522 0.1640 169,038 -0.01(-3.30%)
Jul 13, 2022 0.1710 0.1776 0.1644 0.1696 179,921 -0.00(-0.82%)
Jul 12, 2022 0.1600 0.1750 0.1150 0.1710 2,824,367 -0.01(-3.12%)
Jul 11, 2022 0.1875 0.1919 0.1610 0.1765 340,945 -0.01(-6.66%)
Jul 08, 2022 0.1740 0.2086 0.1740 0.1891 226,034 -0.01(-2.63%)
Jul 07, 2022 0.1900 0.2000 0.1894 0.1942 136,789 +0.01(+5.03%)
Jul 06, 2022 0.1885 0.1950 0.1767 0.1849 129,064 -0.00(-1.33%)
Jul 05, 2022 0.1930 0.1930 0.1750 0.1874 102,243 -0.01(-6.30%)
Jul 01, 2022 0.1913 0.2000 0.1900 0.2000 236,459 +0.02(+8.11%)
Jun 30, 2022 0.1800 0.1900 0.1790 0.1850 100,542 +0.01(+3.29%)
Jun 29, 2022 0.1760 0.1900 0.1760 0.1791 224,797 +0.01(+4.80%)
Jun 28, 2022 0.1848 0.1900 0.1633 0.1709 232,868 -0.01(-6.10%)
Jun 27, 2022 0.2000 0.2000 0.1820 0.1820 282,422 -0.01(-6.67%)
Jun 24, 2022 0.1820 0.1997 0.1820 0.1950 194,303 +0.01(+3.94%)
Jun 23, 2022 0.1852 0.1980 0.1847 0.1876 232,252 +0.00(+1.41%)
Jun 22, 2022 0.2000 0.2000 0.1850 0.1850 161,957 -0.00(-1.44%)
Jun 21, 2022 0.1778 0.2000 0.1778 0.1877 95,333 -0.01(-2.75%)
Jun 17, 2022 0.1990 0.1990 0.1819 0.1930 229,046 +0.01(+6.10%)
Jun 16, 2022 0.1710 0.1937 0.1710 0.1819 278,600 -0.01(-3.86%)
Jun 15, 2022 0.2080 0.2080 0.1892 0.1892 221,684 -0.01(-5.45%)
Jun 14, 2022 0.2000 0.2094 0.1981 0.2001 153,601 +0.00(+0.05%)
Jun 13, 2022 0.2163 0.2250 0.2000 0.2000 321,997 -0.02(-7.54%)
Jun 10, 2022 0.2200 0.2248 0.2018 0.2163 238,814 -0.01(-2.79%)
Jun 09, 2022 0.2380 0.2380 0.2200 0.2225 328,553 -0.00(-1.94%)
Jun 08, 2022 0.2452 0.2452 0.2200 0.2269 616,777 -0.01(-4.22%)
Jun 07, 2022 0.2980 0.2980 0.2206 0.2369 820,185 -0.01(-3.70%)
Jun 06, 2022 0.2140 0.2500 0.2140 0.2460 242,606 +0.02(+10.61%)
Jun 03, 2022 0.2300 0.2378 0.2224 0.2224 138,534 -0.00(-1.59%)
Jun 02, 2022 0.2294 0.2336 0.2220 0.2260 257,243 -0.01(-2.42%)
Jun 01, 2022 0.2170 0.2382 0.2140 0.2316 321,799 -0.00(-0.73%)
May 31, 2022 0.2330 0.2457 0.2270 0.2333 170,913 +0.01(+5.00%)
May 27, 2022 0.2370 0.2370 0.2131 0.2222 709,464 +0.01(+4.27%)
May 26, 2022 0.2545 0.2548 0.2000 0.2131 1,511,108 -0.04(-14.76%)
May 25, 2022 0.2593 0.2750 0.2468 0.2500 258,141 -0.01(-3.21%)
May 24, 2022 0.2541 0.2750 0.2500 0.2583 277,748 -0.02(-6.07%)
May 23, 2022 0.2462 0.2800 0.2462 0.2750 192,985 +0.02(+6.30%)
May 20, 2022 0.2680 0.2680 0.2490 0.2587 176,775 +0.00(+0.94%)
May 19, 2022 0.2525 0.2650 0.2500 0.2563 138,556 +0.00(+0.51%)
May 18, 2022 0.2241 0.2696 0.2241 0.2550 170,597 +0.00(+1.03%)
May 17, 2022 0.2750 0.2788 0.2461 0.2524 364,629 -0.03(-9.86%)
May 16, 2022 0.2500 0.2854 0.2400 0.2800 136,066 +0.05(+21.74%)
May 13, 2022 0.2389 0.2500 0.2235 0.2300 196,075 +0.01(+3.37%)
May 12, 2022 0.2295 0.2560 0.2132 0.2225 362,785 -0.01(-3.05%)
May 11, 2022 0.2350 0.2350 0.2250 0.2295 344,658 +0.00(+0.44%)
May 10, 2022 0.2330 0.2400 0.2200 0.2285 546,997 -0.00(-0.65%)
May 09, 2022 0.2490 0.2490 0.2201 0.2300 177,803 -0.01(-3.36%)
May 06, 2022 0.2603 0.2670 0.2321 0.2380 283,420 -0.02(-7.68%)
May 05, 2022 0.2970 0.3050 0.2478 0.2578 267,977 -0.01(-2.68%)
May 04, 2022 0.2691 0.2742 0.2600 0.2649 90,165 -0.02(-5.93%)
May 03, 2022 0.2840 0.2840 0.2545 0.2816 199,972 +0.02(+6.38%)
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.