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 28, 2021 0.1267 0.1350 0.1197 0.1292 247,461 +0.00(+3.53%)
May 27, 2021 0.1201 0.1248 0.1130 0.1248 160,656 +0.01(+10.44%)
May 26, 2021 0.1190 0.1190 0.1106 0.1130 97,720 -0.00(-3.42%)
May 25, 2021 0.1243 0.1243 0.1169 0.1170 78,103 -0.00(-1.68%)
May 24, 2021 0.1180 0.1240 0.1164 0.1190 566,674 +0.00(+2.32%)
May 21, 2021 0.1169 0.1169 0.1111 0.1163 253,439 +0.00(+1.13%)
May 20, 2021 0.1215 0.1215 0.1070 0.1150 378,180 +0.00(+2.95%)
May 19, 2021 0.1000 0.1121 0.0951 0.1117 370,283 +0.01(+11.70%)
May 18, 2021 0.0997 0.1000 0.0977 0.1000 165,604 +0.00(+0.60%)
May 17, 2021 0.1000 0.1000 0.0886 0.0994 378,132 +0.00(+4.19%)
May 14, 2021 0.0955 0.0955 0.0900 0.0954 173,075 +0.00(+3.70%)
May 13, 2021 0.0850 0.0920 0.0850 0.0920 167,708 +0.00(+0.77%)
May 12, 2021 0.0893 0.0913 0.0893 0.0913 81,131 -0.00(-0.54%)
May 11, 2021 0.0913 0.0950 0.0869 0.0918 77,536 +0.00(+0.77%)
May 10, 2021 0.0935 0.0956 0.0850 0.0911 220,578 +0.00(+2.71%)
May 07, 2021 0.0865 0.0909 0.0864 0.0887 73,804 -0.00(-1.77%)
May 06, 2021 0.0960 0.0960 0.0900 0.0903 179,691 -0.00(-4.95%)
May 05, 2021 0.0897 0.0950 0.0856 0.0950 480,255 +0.00(+2.15%)
May 04, 2021 0.0934 0.0934 0.0852 0.0930 84,990 +0.00(+0.00%)
May 03, 2021 0.0930 0.0930 0.0896 0.0930 81,502 +0.00(+1.64%)
Apr 30, 2021 0.0937 0.0937 0.0899 0.0915 20,200 -0.00(-1.61%)
Apr 29, 2021 0.0938 0.0938 0.0899 0.0930 19,315 -0.00(-0.85%)
Apr 28, 2021 0.0977 0.0977 0.0913 0.0938 19,726 +0.00(+1.19%)
Apr 27, 2021 0.0903 0.0972 0.0900 0.0927 69,225 +0.00(+0.22%)
Apr 26, 2021 0.0969 0.0969 0.0925 0.0925 12,555 +0.00(+0.00%)
Apr 23, 2021 0.1027 0.1027 0.0900 0.0925 95,600 -0.00(-2.73%)
Apr 22, 2021 0.0964 0.0965 0.0919 0.0951 112,292 +0.00(+0.11%)
Apr 21, 2021 0.0951 0.0966 0.0917 0.0950 263,648 -0.00(-0.42%)
Apr 20, 2021 0.0958 0.0958 0.0915 0.0954 29,588 +0.00(+0.42%)
Apr 19, 2021 0.0917 0.0964 0.0917 0.0950 27,006 -0.00(-1.35%)
Apr 16, 2021 0.0945 0.0965 0.0917 0.0963 285,500 +0.00(+0.00%)
Apr 15, 2021 0.1060 0.1060 0.0950 0.0963 2,754 +0.00(+4.56%)
Apr 14, 2021 0.0940 0.1005 0.0921 0.0921 9,496 +0.00(+2.11%)
Apr 13, 2021 0.1100 0.1100 0.0901 0.0902 148,625 -0.00(-5.05%)
Apr 12, 2021 0.1022 0.1022 0.0915 0.0950 246,700 -0.00(-4.71%)
Apr 09, 2021 0.1098 0.1098 0.0974 0.0997 75,600 -0.00(-0.30%)
Apr 08, 2021 0.0939 0.1000 0.0939 0.1000 87,098 +0.00(+0.00%)
Apr 07, 2021 0.1060 0.1060 0.0991 0.1000 45,467 +0.00(+0.10%)
Apr 06, 2021 0.1000 0.1001 0.0959 0.0999 21,100 -0.00(-0.10%)
Apr 05, 2021 0.0997 0.1018 0.0957 0.1000 66,489 +0.00(+2.04%)
Apr 01, 2021 0.1000 0.1096 0.0980 0.0980 27,000 +0.00(+1.66%)
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%)
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.