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 (%)
Nov 29, 2019 0.1280 0.1280 0.1125 0.1183 32,600 +0.00(+1.20%)
Nov 27, 2019 0.1100 0.1189 0.1052 0.1169 66,800 -0.00(-4.10%)
Nov 26, 2019 0.1180 0.1219 0.1090 0.1219 32,940 +0.00(+1.58%)
Nov 25, 2019 0.1120 0.1215 0.1120 0.1200 89,541 -0.01(-7.62%)
Nov 22, 2019 0.1220 0.1369 0.1191 0.1299 129,500 +0.00(+0.70%)
Nov 21, 2019 0.1369 0.1390 0.1190 0.1290 127,624 -0.01(-10.42%)
Nov 20, 2019 0.1740 0.1740 0.1371 0.1440 190,582 -0.03(-15.29%)
Nov 19, 2019 0.1680 0.1700 0.1500 0.1700 528,833 +0.02(+10.46%)
Nov 18, 2019 0.1440 0.1539 0.1310 0.1539 153,095 +0.02(+11.60%)
Nov 15, 2019 0.1100 0.1379 0.1040 0.1379 179,100 +0.03(+28.40%)
Nov 14, 2019 0.1085 0.1109 0.1041 0.1074 63,475 -0.00(-1.56%)
Nov 13, 2019 0.1080 0.1095 0.1080 0.1091 35,000 +0.00(+0.55%)
Nov 12, 2019 0.1100 0.1113 0.1085 0.1085 58,327 -0.00(-1.36%)
Nov 11, 2019 0.1050 0.1111 0.1050 0.1100 70,725 +0.00(+0.09%)
Nov 08, 2019 0.1050 0.1122 0.1040 0.1099 42,500 +0.00(+4.67%)
Nov 07, 2019 0.1100 0.1100 0.1050 0.1050 47,357 +0.00(+0.38%)
Nov 06, 2019 0.1080 0.1080 0.1046 0.1046 20,418 -0.01(-4.74%)
Nov 05, 2019 0.1064 0.1161 0.1064 0.1098 156,582 +0.00(+3.39%)
Nov 04, 2019 0.1100 0.1100 0.1062 0.1062 131,491 +0.00(+1.14%)
Nov 01, 2019 0.1060 0.1060 0.1050 0.1050 21,800 -0.01(-6.17%)
Oct 31, 2019 0.1100 0.1137 0.1100 0.1119 13,663 +0.00(+4.09%)
Oct 30, 2019 0.1126 0.1260 0.0993 0.1075 536,037 -0.01(-8.51%)
Oct 29, 2019 0.1250 0.1250 0.1175 0.1175 136,330 -0.01(-5.70%)
Oct 28, 2019 0.1340 0.1340 0.1174 0.1246 87,390 -0.00(-0.32%)
Oct 25, 2019 0.1211 0.1298 0.1200 0.1250 234,500 +0.00(+0.00%)
Oct 24, 2019 0.1300 0.1330 0.1250 0.1250 218,727 +0.00(+2.46%)
Oct 23, 2019 0.1320 0.1320 0.1202 0.1220 152,900 -0.01(-7.58%)
Oct 22, 2019 0.1300 0.1390 0.1298 0.1320 107,788 -0.00(-2.94%)
Oct 21, 2019 0.1350 0.1400 0.1331 0.1360 77,971 +0.00(+0.74%)
Oct 18, 2019 0.1450 0.1460 0.1350 0.1350 28,300 -0.00(-2.17%)
Oct 17, 2019 0.1450 0.1450 0.1320 0.1380 156,240 -0.00(-1.57%)
Oct 16, 2019 0.1381 0.1414 0.1350 0.1402 36,084 -0.00(-1.27%)
Oct 15, 2019 0.1480 0.1480 0.1374 0.1420 46,539 +0.00(+1.43%)
Oct 14, 2019 0.1210 0.1400 0.1210 0.1400 61,958 -0.01(-3.85%)
Oct 11, 2019 0.1400 0.1456 0.1350 0.1456 82,700 +0.00(+2.54%)
Oct 10, 2019 0.1295 0.1450 0.1200 0.1420 217,593 +0.00(+1.43%)
Oct 09, 2019 0.1462 0.1518 0.1400 0.1400 125,559 -0.01(-5.08%)
Oct 08, 2019 0.1580 0.1598 0.1453 0.1475 102,876 -0.02(-9.51%)
Oct 07, 2019 0.2000 0.2000 0.1578 0.1630 138,033 -0.02(-10.39%)
Oct 04, 2019 0.1700 0.1819 0.1502 0.1819 88,600 +0.02(+9.18%)
Oct 03, 2019 0.1503 0.1666 0.1500 0.1666 198,799 +0.01(+6.79%)
Oct 02, 2019 0.1534 0.1579 0.1501 0.1560 123,167 -0.00(-2.50%)
Oct 01, 2019 0.1600 0.1620 0.1551 0.1600 55,264 +0.00(+0.00%)
Sep 30, 2019 0.1710 0.1748 0.1576 0.1600 251,563 -0.01(-8.26%)
Sep 27, 2019 0.1810 0.1810 0.1659 0.1744 59,300 +0.00(+2.77%)
Sep 26, 2019 0.1600 0.1704 0.1587 0.1697 8,806 +0.00(+2.85%)
Sep 25, 2019 0.1790 0.1790 0.1600 0.1650 54,935 -0.01(-7.77%)
Sep 24, 2019 0.1900 0.1900 0.1716 0.1789 35,874 -0.01(-4.13%)
Sep 23, 2019 0.1684 0.1867 0.1610 0.1866 242,979 +0.02(+11.07%)
Sep 20, 2019 0.1700 0.1800 0.1655 0.1680 398,500 -0.00(-1.18%)
Sep 19, 2019 0.1700 0.1700 0.1590 0.1700 379,741 +0.02(+14.09%)
Sep 18, 2019 0.1500 0.1500 0.1480 0.1490 14,751 +0.01(+3.91%)
Sep 17, 2019 0.1401 0.1520 0.1401 0.1434 206,288 -0.00(-2.38%)
Sep 16, 2019 0.1432 0.1600 0.1394 0.1469 251,235 -0.00(-1.41%)
Sep 13, 2019 0.1500 0.1520 0.1350 0.1490 69,000 -0.00(-2.61%)
Sep 12, 2019 0.1370 0.1600 0.1344 0.1530 353,883 +0.03(+20.57%)
Sep 11, 2019 0.1197 0.1269 0.1194 0.1269 76,750 -0.00(-3.06%)
Sep 10, 2019 0.1370 0.1401 0.1210 0.1309 205,111 -0.01(-6.10%)
Sep 09, 2019 0.1398 0.1409 0.1344 0.1394 46,037 -0.01(-3.86%)
Sep 06, 2019 0.1420 0.1495 0.1400 0.1450 90,900 +0.00(+2.11%)
Sep 05, 2019 0.1410 0.1475 0.1350 0.1420 80,167 +0.01(+5.19%)
Sep 04, 2019 0.1479 0.1525 0.1350 0.1350 122,916 -0.01(-7.66%)
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.