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 (%)
Sep 30, 2022 0.0802 0.0802 0.0762 0.0790 44,233 +0.00(+2.20%)
Sep 29, 2022 0.0641 0.0800 0.0641 0.0773 191,810 +0.00(+3.07%)
Sep 28, 2022 0.0710 0.0777 0.0710 0.0750 226,467 +0.00(+5.63%)
Sep 27, 2022 0.0640 0.0767 0.0640 0.0710 105,947 -0.00(-0.28%)
Sep 26, 2022 0.0899 0.0900 0.0710 0.0712 75,270 -0.00(-3.65%)
Sep 23, 2022 0.0720 0.0835 0.0700 0.0739 554,963 -0.01(-11.07%)
Sep 22, 2022 0.0705 0.0894 0.0705 0.0831 306,871 +0.00(+3.87%)
Sep 21, 2022 0.0892 0.0900 0.0800 0.0800 187,173 -0.01(-11.11%)
Sep 20, 2022 0.1000 0.1000 0.0884 0.0900 153,573 -0.00(-0.11%)
Sep 19, 2022 0.0974 0.0975 0.0901 0.0901 47,654 -0.00(-5.16%)
Sep 16, 2022 0.1000 0.1017 0.0940 0.0950 102,750 -0.01(-5.00%)
Sep 15, 2022 0.1000 0.1100 0.1000 0.1000 154,289 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1020 0.0972 0.1000 159,852 +0.00(+1.01%)
Sep 13, 2022 0.1050 0.1078 0.0990 0.0990 244,711 -0.00(-1.00%)
Sep 12, 2022 0.1020 0.1047 0.0989 0.1000 153,667 -0.00(-3.38%)
Sep 09, 2022 0.1013 0.1073 0.1010 0.1035 32,310 -0.00(-2.36%)
Sep 08, 2022 0.1027 0.1060 0.1006 0.1060 196,206 -0.00(-0.47%)
Sep 07, 2022 0.1095 0.1095 0.1012 0.1065 198,548 +0.01(+6.50%)
Sep 06, 2022 0.1105 0.1105 0.1000 0.1000 270,738 -0.01(-7.15%)
Sep 02, 2022 0.1120 0.1125 0.1015 0.1077 225,058 +0.01(+6.11%)
Sep 01, 2022 0.1020 0.1148 0.1015 0.1015 202,602 -0.01(-4.87%)
Aug 31, 2022 0.1055 0.1180 0.1055 0.1067 301,439 -0.01(-5.16%)
Aug 30, 2022 0.1268 0.1268 0.1106 0.1125 287,404 +0.00(+1.35%)
Aug 29, 2022 0.1110 0.1240 0.1110 0.1110 340,993 -0.01(-6.09%)
Aug 26, 2022 0.1310 0.1310 0.1176 0.1182 78,332 -0.00(-1.58%)
Aug 25, 2022 0.1150 0.1276 0.1150 0.1201 178,236 +0.01(+4.43%)
Aug 24, 2022 0.1177 0.1181 0.1150 0.1150 100,622 -0.00(-0.69%)
Aug 23, 2022 0.1245 0.1280 0.1158 0.1158 298,560 -0.01(-7.36%)
Aug 22, 2022 0.1368 0.1370 0.1200 0.1250 157,484 -0.01(-4.58%)
Aug 19, 2022 0.1490 0.1490 0.1219 0.1310 331,797 -0.01(-3.68%)
Aug 18, 2022 0.1430 0.1460 0.1307 0.1360 430,521 -0.00(-2.86%)
Aug 17, 2022 0.1250 0.1570 0.1130 0.1400 1,046,800 +0.03(+26.13%)
Aug 16, 2022 0.1151 0.1243 0.1100 0.1110 496,579 -0.00(-3.48%)
Aug 15, 2022 0.1200 0.1275 0.1150 0.1150 705,177 -0.00(-0.86%)
Aug 12, 2022 0.1180 0.1200 0.1140 0.1160 313,833 +0.00(+3.57%)
Aug 11, 2022 0.1177 0.1177 0.1097 0.1120 110,669 -0.00(-1.32%)
Aug 10, 2022 0.1166 0.1170 0.1095 0.1135 193,176 +0.00(+3.18%)
Aug 09, 2022 0.1200 0.1200 0.1079 0.1100 168,240 -0.01(-8.18%)
Aug 08, 2022 0.1141 0.1320 0.1141 0.1198 165,434 -0.00(-0.58%)
Aug 05, 2022 0.1109 0.1231 0.1109 0.1205 193,458 +0.00(+0.42%)
Aug 04, 2022 0.1360 0.1360 0.1200 0.1200 132,836 -0.00(-3.07%)
Aug 03, 2022 0.1205 0.1249 0.1202 0.1238 98,808 +0.00(+2.15%)
Aug 02, 2022 0.1279 0.1300 0.1202 0.1212 238,626 +0.00(+0.75%)
Aug 01, 2022 0.1150 0.1275 0.1150 0.1203 16,235 +0.00(+0.08%)
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%)
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.