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 (%)
Oct 31, 2022 0.0970 0.0994 0.0924 0.0969 27,879 +0.00(+0.73%)
Oct 28, 2022 0.1020 0.1020 0.0833 0.0962 185,981 +0.00(+3.78%)
Oct 27, 2022 0.0960 0.0999 0.0900 0.0927 120,456 +0.00(+1.87%)
Oct 26, 2022 0.0805 0.0970 0.0805 0.0910 283,445 -0.01(-5.41%)
Oct 25, 2022 0.0888 0.0962 0.0888 0.0962 44,942 +0.01(+9.82%)
Oct 24, 2022 0.0860 0.0983 0.0855 0.0876 41,719 -0.01(-10.61%)
Oct 21, 2022 0.0975 0.1000 0.0953 0.0980 54,107 +0.00(+3.05%)
Oct 20, 2022 0.0907 0.1058 0.0900 0.0951 137,950 +0.00(+1.06%)
Oct 19, 2022 0.0934 0.0949 0.0816 0.0941 192,948 +0.01(+6.45%)
Oct 18, 2022 0.0776 0.0884 0.0776 0.0884 108,893 +0.01(+10.50%)
Oct 17, 2022 0.0675 0.0800 0.0675 0.0800 45,462 +0.01(+6.67%)
Oct 14, 2022 0.0673 0.0750 0.0673 0.0750 126,995 +0.01(+9.49%)
Oct 13, 2022 0.0693 0.0750 0.0661 0.0685 56,388 -0.00(-4.46%)
Oct 12, 2022 0.0645 0.0750 0.0645 0.0717 56,201 -0.00(-1.92%)
Oct 11, 2022 0.0725 0.0750 0.0689 0.0731 165,057 +0.00(+4.43%)
Oct 10, 2022 0.0800 0.0800 0.0700 0.0700 37,776 +0.00(+0.00%)
Oct 07, 2022 0.0820 0.0820 0.0700 0.0700 77,875 -0.00(-5.28%)
Oct 06, 2022 0.0760 0.0760 0.0723 0.0739 14,593 -0.01(-7.04%)
Oct 05, 2022 0.0767 0.0800 0.0743 0.0795 56,102 +0.00(+5.16%)
Oct 04, 2022 0.0748 0.0771 0.0733 0.0756 80,310 +0.01(+7.85%)
Oct 03, 2022 0.0820 0.0820 0.0701 0.0701 142,993 -0.01(-11.27%)
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%)
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.