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 (%)
Mar 31, 2021 0.1032 0.1032 0.0964 0.0964 51,409 -0.00(-3.89%)
Mar 30, 2021 0.1100 0.1100 0.0936 0.1003 87,613 -0.00(-3.93%)
Mar 29, 2021 0.1100 0.1100 0.0955 0.1044 30,185 +0.01(+5.56%)
Mar 26, 2021 0.0989 0.0989 0.0955 0.0989 78,300 +0.00(+3.34%)
Mar 25, 2021 0.1000 0.1000 0.0957 0.0957 58,011 -0.00(-4.20%)
Mar 24, 2021 0.1000 0.1000 0.0961 0.0999 168,120 +0.00(+4.61%)
Mar 23, 2021 0.0996 0.1010 0.0955 0.0955 122,529 -0.01(-6.37%)
Mar 22, 2021 0.1038 0.1078 0.1020 0.1020 97,650 +0.00(+0.89%)
Mar 19, 2021 0.1110 0.1110 0.0985 0.1011 28,700 -0.00(-1.75%)
Mar 18, 2021 0.1040 0.1124 0.1029 0.1029 294,259 -0.01(-4.99%)
Mar 17, 2021 0.1130 0.1150 0.1083 0.1083 123,115 -0.00(-3.65%)
Mar 16, 2021 0.1250 0.1250 0.1023 0.1124 34,639 -0.00(-3.85%)
Mar 15, 2021 0.1027 0.1183 0.1001 0.1169 132,093 +0.01(+11.87%)
Mar 12, 2021 0.1043 0.1083 0.1000 0.1045 228,200 -0.00(-0.48%)
Mar 11, 2021 0.1000 0.1050 0.1000 0.1050 69,549 +0.01(+6.38%)
Mar 10, 2021 0.1000 0.1124 0.0985 0.0987 229,293 -0.00(-0.30%)
Mar 09, 2021 0.0900 0.1075 0.0863 0.0990 90,970 -0.00(-3.88%)
Mar 08, 2021 0.0860 0.1050 0.0811 0.1030 423,691 +0.02(+19.21%)
Mar 05, 2021 0.1049 0.1049 0.0864 0.0864 659,700 -0.01(-5.57%)
Mar 04, 2021 0.1033 0.1036 0.0870 0.0915 246,654 -0.01(-11.08%)
Mar 03, 2021 0.1000 0.1038 0.0980 0.1029 255,877 +0.00(+2.90%)
Mar 02, 2021 0.1106 0.1118 0.1000 0.1000 462,955 -0.01(-9.91%)
Mar 01, 2021 0.1150 0.1200 0.1066 0.1110 100,410 -0.00(-3.06%)
Feb 26, 2021 0.1090 0.1153 0.1090 0.1145 93,100 +0.00(+3.62%)
Feb 25, 2021 0.1152 0.1230 0.1100 0.1105 868,136 -0.00(-3.91%)
Feb 24, 2021 0.1103 0.1200 0.1103 0.1150 96,523 -0.00(-3.44%)
Feb 23, 2021 0.1095 0.1200 0.1095 0.1191 403,270 +0.00(+2.32%)
Feb 22, 2021 0.1225 0.1225 0.1102 0.1164 399,143 -0.00(-1.36%)
Feb 19, 2021 0.1195 0.1201 0.1180 0.1180 71,000 -0.00(-1.26%)
Feb 18, 2021 0.1260 0.1275 0.1140 0.1195 341,022 -0.01(-4.40%)
Feb 17, 2021 0.1276 0.1276 0.1200 0.1250 183,111 -0.00(-0.87%)
Feb 16, 2021 0.1301 0.1307 0.1210 0.1261 508,619 -0.00(-0.16%)
Feb 12, 2021 0.1168 0.1300 0.1168 0.1263 231,800 +0.00(+2.85%)
Feb 11, 2021 0.1300 0.1316 0.1221 0.1228 355,685 -0.00(-3.08%)
Feb 10, 2021 0.1110 0.1313 0.1110 0.1267 53,679 +0.01(+5.50%)
Feb 09, 2021 0.1254 0.1268 0.1200 0.1201 76,113 -0.01(-5.28%)
Feb 08, 2021 0.1316 0.1400 0.1095 0.1268 274,495 -0.00(-1.86%)
Feb 05, 2021 0.1213 0.1301 0.1135 0.1292 357,700 +0.01(+6.87%)
Feb 04, 2021 0.1287 0.1350 0.1200 0.1209 325,423 -0.01(-6.78%)
Feb 03, 2021 0.1300 0.1301 0.1252 0.1297 119,346 +0.00(+3.76%)
Feb 02, 2021 0.1297 0.1343 0.1250 0.1250 81,425 -0.00(-3.03%)
Feb 01, 2021 0.1334 0.1399 0.1203 0.1289 403,170 -0.00(-3.37%)
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%)
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.