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 (%)
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%)
May 02, 2022 0.2600 0.2846 0.2500 0.2647 252,749 +0.02(+8.17%)
Apr 29, 2022 0.2449 0.2500 0.2262 0.2447 250,306 +0.00(+1.96%)
Apr 28, 2022 0.2630 0.2630 0.2370 0.2400 111,404 -0.01(-2.24%)
Apr 27, 2022 0.2350 0.2500 0.2350 0.2455 193,267 +0.01(+2.29%)
Apr 26, 2022 0.2540 0.2670 0.2200 0.2400 677,735 -0.02(-8.40%)
Apr 25, 2022 0.2670 0.2956 0.2600 0.2620 361,428 -0.03(-11.19%)
Apr 22, 2022 0.2800 0.3080 0.2793 0.2950 154,108 -0.00(-0.20%)
Apr 21, 2022 0.3000 0.3062 0.2774 0.2956 418,022 +0.00(+0.20%)
Apr 20, 2022 0.3150 0.3150 0.2900 0.2950 339,847 -0.01(-2.32%)
Apr 19, 2022 0.3300 0.3300 0.2951 0.3020 336,420 -0.03(-7.79%)
Apr 18, 2022 0.3288 0.3384 0.2918 0.3275 329,876 -0.00(-0.76%)
Apr 14, 2022 0.3500 0.3500 0.3240 0.3300 157,079 -0.01(-2.94%)
Apr 13, 2022 0.3300 0.3400 0.3192 0.3400 207,277 +0.04(+13.33%)
Apr 12, 2022 0.3233 0.3233 0.2976 0.3000 20,285 -0.01(-3.47%)
Apr 11, 2022 0.3500 0.3500 0.3056 0.3108 195,922 -0.02(-5.90%)
Apr 08, 2022 0.3510 0.3510 0.3287 0.3303 44,572 +0.00(+0.09%)
Apr 07, 2022 0.3500 0.3600 0.3100 0.3300 586,371 +0.02(+4.76%)
Apr 06, 2022 0.3364 0.3364 0.3150 0.3150 204,251 -0.01(-2.78%)
Apr 05, 2022 0.3200 0.3359 0.3130 0.3240 95,385 +0.01(+2.18%)
Apr 04, 2022 0.3084 0.3427 0.2926 0.3171 172,281 +0.01(+4.45%)
Apr 01, 2022 0.3160 0.3393 0.2847 0.3036 283,877 -0.02(-6.38%)
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%)
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.