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 (%)
Jan 29, 2021 0.1347 0.1400 0.1237 0.1334 254,000 -0.00(-3.33%)
Jan 28, 2021 0.1391 0.1488 0.1300 0.1380 338,819 +0.00(+3.53%)
Jan 27, 2021 0.1423 0.1500 0.1260 0.1333 597,635 -0.00(-3.41%)
Jan 26, 2021 0.1201 0.1391 0.1126 0.1380 634,191 +0.02(+12.29%)
Jan 25, 2021 0.1183 0.1300 0.1157 0.1229 1,010,514 +0.00(+3.89%)
Jan 22, 2021 0.1260 0.1260 0.1143 0.1183 196,200 +0.01(+6.58%)
Jan 21, 2021 0.1149 0.1230 0.1110 0.1110 603,254 +0.01(+5.71%)
Jan 20, 2021 0.0950 0.1050 0.0920 0.1050 353,522 +0.01(+10.64%)
Jan 19, 2021 0.0930 0.0980 0.0923 0.0949 185,955 +0.00(+0.96%)
Jan 15, 2021 0.0950 0.0950 0.0900 0.0940 61,300 +0.00(+2.29%)
Jan 14, 2021 0.0930 0.1010 0.0873 0.0919 105,650 -0.00(-0.33%)
Jan 13, 2021 0.0943 0.0949 0.0916 0.0922 334,277 +0.00(+1.88%)
Jan 12, 2021 0.0949 0.0950 0.0900 0.0905 119,847 -0.00(-1.63%)
Jan 11, 2021 0.0863 0.0960 0.0849 0.0920 499,903 +0.01(+7.73%)
Jan 08, 2021 0.0870 0.0920 0.0773 0.0854 311,900 +0.00(+4.02%)
Jan 07, 2021 0.0906 0.0906 0.0817 0.0821 145,322 -0.01(-9.38%)
Jan 06, 2021 0.0850 0.0913 0.0850 0.0906 92,633 +0.01(+6.59%)
Jan 05, 2021 0.0901 0.0913 0.0850 0.0850 80,204 -0.00(-1.73%)
Jan 04, 2021 0.0860 0.0900 0.0860 0.0865 71,787 +0.00(+0.58%)
Dec 31, 2020 0.0860 0.0860 0.0860 49,975 +0.00(+0.00%)
Dec 30, 2020 0.0930 0.0930 0.0860 0.0860 49,975 -0.00(-3.26%)
Dec 29, 2020 0.0920 0.0920 0.0850 0.0889 183,830 -0.00(-4.41%)
Dec 28, 2020 0.0930 0.0930 0.0900 0.0930 46,210 +0.01(+6.29%)
Dec 24, 2020 0.0930 0.0930 0.0852 0.0875 34,400 +0.00(+1.86%)
Dec 23, 2020 0.0900 0.0930 0.0830 0.0859 85,711 -0.00(-0.58%)
Dec 22, 2020 0.0871 0.0871 0.0830 0.0864 58,344 +0.00(+0.00%)
Dec 21, 2020 0.0830 0.0901 0.0830 0.0864 41,979 -0.00(-4.00%)
Dec 18, 2020 0.0839 0.0900 0.0839 0.0900 6,700 +0.00(+4.41%)
Dec 17, 2020 0.0795 0.0920 0.0795 0.0862 109,853 +0.01(+6.42%)
Dec 16, 2020 0.0849 0.0900 0.0769 0.0810 283,109 -0.01(-8.37%)
Dec 15, 2020 0.0910 0.0910 0.0854 0.0884 81,941 -0.00(-2.86%)
Dec 14, 2020 0.0904 0.0930 0.0865 0.0910 133,699 +0.00(+2.48%)
Dec 11, 2020 0.0878 0.0917 0.0807 0.0888 297,300 +0.00(+1.14%)
Dec 10, 2020 0.0930 0.0930 0.0830 0.0878 76,903 +0.00(+5.78%)
Dec 09, 2020 0.0845 0.0890 0.0830 0.0830 29,044 -0.01(-7.47%)
Dec 08, 2020 0.0830 0.0920 0.0830 0.0897 66,899 +0.00(+2.05%)
Dec 07, 2020 0.0930 0.0930 0.0830 0.0879 90,023 -0.00(-3.51%)
Dec 04, 2020 0.0859 0.0911 0.0850 0.0911 49,800 +0.01(+6.55%)
Dec 03, 2020 0.0900 0.0903 0.0851 0.0855 43,645 -0.01(-5.94%)
Dec 02, 2020 0.0879 0.0930 0.0879 0.0909 15,210 +0.01(+6.94%)
Dec 01, 2020 0.0874 0.0923 0.0830 0.0850 122,368 -0.00(-1.96%)
Nov 30, 2020 0.0915 0.0915 0.0831 0.0867 151,556 -0.00(-1.81%)
Nov 27, 2020 0.0866 0.0902 0.0837 0.0883 113,300 -0.00(-5.05%)
Nov 25, 2020 0.0831 0.0930 0.0831 0.0930 18,000 +0.00(+1.09%)
Nov 24, 2020 0.0830 0.0920 0.0830 0.0920 30,301 -0.00(-0.76%)
Nov 23, 2020 0.0915 0.0930 0.0851 0.0927 78,777 +0.00(+0.98%)
Nov 20, 2020 0.0917 0.0918 0.0833 0.0918 48,900 +0.01(+8.00%)
Nov 19, 2020 0.0877 0.0925 0.0850 0.0850 37,891 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0898 0.0850 0.0850 21,618 +0.00(+2.91%)
Nov 17, 2020 0.0900 0.0915 0.0826 0.0826 405,463 -0.01(-6.14%)
Nov 16, 2020 0.0931 0.0931 0.0871 0.0880 76,625 -0.00(-4.97%)
Nov 13, 2020 0.0895 0.0931 0.0859 0.0926 68,200 +0.00(+0.11%)
Nov 12, 2020 0.0972 0.0972 0.0894 0.0925 46,322 +0.00(+2.78%)
Nov 11, 2020 0.0885 0.0945 0.0865 0.0900 150,406 -0.00(-3.23%)
Nov 10, 2020 0.0950 0.1030 0.0925 0.0930 136,920 -0.00(-3.13%)
Nov 09, 2020 0.0938 0.0997 0.0935 0.0960 37,762 +0.00(+3.78%)
Nov 06, 2020 0.1000 0.1000 0.0925 0.0925 2,400 -0.00(-1.60%)
Nov 05, 2020 0.1000 0.1000 0.0926 0.0940 33,170 -0.00(-2.29%)
Nov 04, 2020 0.0968 0.0970 0.0962 0.0962 49,500 -0.00(-1.64%)
Nov 03, 2020 0.1050 0.1050 0.0940 0.0978 48,161 +0.00(+1.03%)
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.