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 (%)
Feb 28, 2020 0.0855 0.1007 0.0763 0.0801 32,000 -0.01(-11.00%)
Feb 27, 2020 0.0961 0.0961 0.0900 0.0900 120,000 -0.01(-6.35%)
Feb 26, 2020 0.1028 0.1069 0.0961 0.0961 86,156 -0.00(-2.44%)
Feb 25, 2020 0.0911 0.0999 0.0885 0.0985 68,079 -0.01(-10.21%)
Feb 24, 2020 0.1149 0.1181 0.0965 0.1097 153,596 -0.01(-4.53%)
Feb 21, 2020 0.1150 0.1184 0.1100 0.1149 33,400 +0.00(+1.50%)
Feb 20, 2020 0.1227 0.1250 0.1081 0.1132 220,954 +0.01(+13.09%)
Feb 19, 2020 0.0868 0.1021 0.0868 0.1001 79,069 +0.01(+16.13%)
Feb 18, 2020 0.0960 0.0960 0.0801 0.0862 22,608 +0.00(+6.03%)
Feb 14, 2020 0.0748 0.0868 0.0748 0.0813 324,100 +0.01(+11.07%)
Feb 13, 2020 0.0804 0.0804 0.0698 0.0732 169,687 -0.01(-9.29%)
Feb 12, 2020 0.0774 0.0807 0.0774 0.0807 2,354 +0.00(+2.15%)
Feb 11, 2020 0.0800 0.0807 0.0737 0.0790 107,200 -0.00(-1.37%)
Feb 10, 2020 0.0900 0.0900 0.0770 0.0801 126,250 -0.00(-3.14%)
Feb 07, 2020 0.0900 0.0900 0.0773 0.0827 107,700 -0.00(-3.84%)
Feb 06, 2020 0.0840 0.0878 0.0828 0.0860 70,554 +0.00(+2.38%)
Feb 05, 2020 0.0847 0.0900 0.0838 0.0840 137,739 -0.00(-4.44%)
Feb 04, 2020 0.0860 0.0879 0.0801 0.0879 49,266 +0.01(+9.88%)
Feb 03, 2020 0.0900 0.0900 0.0800 0.0800 103,260 -0.01(-8.99%)
Jan 31, 2020 0.0900 0.0900 0.0780 0.0879 83,000 -0.00(-0.57%)
Jan 30, 2020 0.0884 0.0884 0.0884 0.0884 1,700 +0.01(+8.47%)
Jan 29, 2020 0.0870 0.0870 0.0815 0.0815 255,970 +0.00(+2.26%)
Jan 28, 2020 0.0850 0.0869 0.0797 0.0797 414,440 -0.01(-10.05%)
Jan 27, 2020 0.0853 0.0886 0.0849 0.0886 47,811 +0.00(+0.00%)
Jan 24, 2020 0.0950 0.0950 0.0853 0.0886 303,000 -0.00(-4.42%)
Jan 23, 2020 0.0923 0.0927 0.0874 0.0927 15,338 +0.00(+5.46%)
Jan 22, 2020 0.0897 0.0930 0.0879 0.0879 11,932 -0.01(-6.79%)
Jan 21, 2020 0.0950 0.0950 0.0902 0.0943 76,051 -0.01(-6.26%)
Jan 17, 2020 0.0900 0.1006 0.0850 0.1006 196,900 +0.02(+18.35%)
Jan 16, 2020 0.0869 0.0896 0.0850 0.0850 166,082 +0.00(+0.83%)
Jan 15, 2020 0.0900 0.0940 0.0814 0.0843 108,864 -0.00(-0.82%)
Jan 14, 2020 0.0899 0.0899 0.0842 0.0850 165,323 +0.00(+0.00%)
Jan 13, 2020 0.0896 0.0896 0.0850 0.0850 61,789 -0.00(-1.96%)
Jan 10, 2020 0.0960 0.0960 0.0857 0.0867 14,100 -0.00(-0.46%)
Jan 09, 2020 0.0930 0.0930 0.0850 0.0871 129,321 -0.00(-1.36%)
Jan 08, 2020 0.0940 0.0940 0.0812 0.0883 78,896 +0.01(+8.88%)
Jan 07, 2020 0.0794 0.0920 0.0794 0.0811 110,205 -0.01(-7.21%)
Jan 06, 2020 0.0875 0.0899 0.0810 0.0874 77,691 +0.00(+2.22%)
Jan 03, 2020 0.1000 0.1000 0.0855 0.0855 121,800 -0.00(-5.52%)
Jan 02, 2020 0.0990 0.0990 0.0900 0.0905 31,362 +0.00(+0.33%)
Dec 31, 2019 0.0980 0.0980 0.0900 0.0902 201,900 -0.00(-3.63%)
Dec 30, 2019 0.1000 0.1000 0.0936 0.0936 44,900 -0.00(-4.49%)
Dec 27, 2019 0.0900 0.1010 0.0900 0.0980 35,500 +0.00(+0.00%)
Dec 26, 2019 0.0980 0.1100 0.0980 0.0980 10,300 +0.00(+0.51%)
Dec 24, 2019 0.1008 0.1008 0.0972 0.0975 102,000 -0.01(-7.05%)
Dec 23, 2019 0.1050 0.1050 0.0900 0.1049 276,107 -0.01(-4.64%)
Dec 20, 2019 0.1100 0.1100 0.1089 0.1100 11,100 +0.01(+5.77%)
Dec 18, 2019 0.1040 0.1040 0.1040 0 -0.00(-2.44%)
Dec 17, 2019 0.1100 0.1100 0.0968 0.1066 83,179 +0.00(+3.19%)
Dec 16, 2019 0.1060 0.1079 0.1000 0.1033 45,152 -0.00(-4.09%)
Dec 13, 2019 0.1050 0.1077 0.0966 0.1077 306,500 -0.00(-2.09%)
Dec 12, 2019 0.1163 0.1163 0.1050 0.1100 153,201 -0.01(-4.35%)
Dec 11, 2019 0.1170 0.1170 0.1100 0.1150 50,131 +0.00(+2.22%)
Dec 10, 2019 0.1240 0.1240 0.1101 0.1125 65,669 -0.01(-6.25%)
Dec 09, 2019 0.1186 0.1200 0.1180 0.1200 11,000 +0.00(+1.69%)
Dec 06, 2019 0.1217 0.1217 0.1153 0.1180 27,600 -0.00(-1.67%)
Dec 05, 2019 0.1240 0.1240 0.1200 0.1200 25,643 -0.00(-2.28%)
Dec 04, 2019 0.1200 0.1249 0.1200 0.1228 50,488 -0.00(-0.16%)
Dec 03, 2019 0.1200 0.1294 0.1200 0.1230 103,845 -0.00(-1.60%)
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.