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, 2022 0.3101 0.3257 0.3032 0.3216 249,204 +0.01(+2.98%)
Feb 25, 2022 0.2870 0.3183 0.3041 0.3123 81,316 +0.00(+0.16%)
Feb 24, 2022 0.3125 0.3222 0.2850 0.3118 55,224 -0.01(-1.67%)
Feb 23, 2022 0.3234 0.3245 0.3110 0.3171 203,242 -0.00(-1.46%)
Feb 22, 2022 0.3005 0.3228 0.2820 0.3218 257,309 +0.02(+5.40%)
Feb 18, 2022 0.3053 0 -0.01(-4.02%)
Feb 17, 2022 0.3036 0.3212 0.3036 0.3181 88,048 +0.00(+0.66%)
Feb 16, 2022 0.3258 0.3273 0.3093 0.3160 216,498 -0.01(-1.71%)
Feb 15, 2022 0.3200 0.3400 0.3150 0.3215 151,580 +0.01(+2.29%)
Feb 14, 2022 0.3200 0.3390 0.3100 0.3143 82,693 -0.01(-2.27%)
Feb 11, 2022 0.3220 0.3500 0.3180 0.3216 283,687 +0.00(+1.36%)
Feb 10, 2022 0.3187 0.3205 0.3130 0.3173 121,201 -0.00(-0.35%)
Feb 09, 2022 0.2873 0.3224 0.2873 0.3184 155,727 +0.01(+2.38%)
Feb 08, 2022 0.3121 0.3200 0.3050 0.3110 133,123 -0.00(-0.26%)
Feb 07, 2022 0.3100 0.3202 0.3098 0.3118 35,050 +0.00(+0.58%)
Feb 04, 2022 0.3039 0.3110 0.2980 0.3100 194,132 +0.01(+3.33%)
Feb 03, 2022 0.3393 0.3000 0.3000 242,325 -0.03(-9.80%)
Feb 02, 2022 0.3103 0.3327 0.3103 0.3326 145,978 +0.00(+1.37%)
Feb 01, 2022 0.3190 0.3408 0.3063 0.3281 167,954 -0.02(-5.53%)
Jan 31, 2022 0.3213 0.3473 140,819 +0.03(+7.82%)
Jan 28, 2022 0.3260 0.3387 0.3174 0.3221 59,390 -0.00(-0.89%)
Jan 27, 2022 0.3620 0.3620 0.3208 0.3250 204,248 -0.01(-3.85%)
Jan 26, 2022 0.3730 0.3730 0.3302 0.3380 264,329 -0.01(-1.46%)
Jan 25, 2022 0.3444 0.3660 0.3300 0.3430 625,272 +0.01(+2.85%)
Jan 24, 2022 0.3050 0.3476 0.2604 0.3335 1,578,913 +0.03(+10.80%)
Jan 21, 2022 0.3523 0.3523 0.3010 0.3010 149,676 -0.06(-16.16%)
Jan 20, 2022 0.3610 0.3639 0.3479 0.3590 206,667 -0.01(-1.54%)
Jan 19, 2022 0.3650 0.3725 0.3600 0.3646 66,166 -0.00(-1.03%)
Jan 18, 2022 0.3700 0.3900 0.3562 0.3684 134,857 -0.02(-4.56%)
Jan 14, 2022 0.3860 0 -0.01(-1.53%)
Jan 13, 2022 0.4030 0.4100 0.3879 0.3920 103,178 -0.01(-2.24%)
Jan 12, 2022 0.4025 0.4090 0.3950 0.4010 120,410 +0.00(+0.88%)
Jan 11, 2022 0.4040 0.4100 0.3759 0.3975 72,691 +0.01(+1.30%)
Jan 10, 2022 0.4370 0.4370 0.3850 0.3924 29,312 -0.01(-3.11%)
Jan 07, 2022 0.4440 0.4440 0.4000 0.4050 133,260 +0.01(+3.79%)
Jan 06, 2022 0.4048 0.4092 0.3752 0.3902 56,359 +0.01(+1.85%)
Jan 05, 2022 0.3695 0.4110 0.3691 0.3831 536,384 +0.01(+1.89%)
Jan 04, 2022 0.3890 0.3945 0.3760 0.3760 229,338 -0.02(-4.23%)
Jan 03, 2022 0.4200 0.4200 0.3460 0.3926 89,725 -0.00(-0.30%)
Dec 31, 2021 0.4000 0.4044 0.3900 0.3938 96,278 -0.00(-0.48%)
Dec 30, 2021 0.4250 0.4250 0.3900 0.3957 754,099 -0.07(-14.39%)
Dec 29, 2021 0.4104 0.4622 0.4104 0.4622 179,942 +0.04(+8.86%)
Dec 28, 2021 0.4056 0.4350 0.4013 0.4246 82,531 +0.01(+1.22%)
Dec 27, 2021 0.4190 0.4220 0.4057 0.4195 64,184 +0.01(+1.70%)
Dec 23, 2021 0.4100 0.4226 0.4100 0.4125 79,780 +0.01(+1.85%)
Dec 22, 2021 0.4080 0.4213 0.4000 0.4050 194,654 -0.01(-2.17%)
Dec 21, 2021 0.4200 0.4313 0.4016 0.4140 155,831 +0.00(+0.85%)
Dec 20, 2021 0.4350 0.4400 0.4053 0.4105 256,190 -0.03(-6.70%)
Dec 17, 2021 0.4443 0.4547 0.4244 0.4400 188,149 +0.02(+4.36%)
Dec 16, 2021 0.4700 0.4700 0.4214 0.4216 96,106 -0.00(-0.61%)
Dec 15, 2021 0.4485 0.4485 0.4134 0.4242 70,194 -0.01(-1.35%)
Dec 14, 2021 0.4292 0.5000 0.4088 0.4300 192,445 -0.02(-3.57%)
Dec 13, 2021 0.4999 0.4999 0.4100 0.4459 266,737 +0.02(+4.99%)
Dec 10, 2021 0.4302 0.4400 0.4079 0.4247 231,139 -0.02(-5.52%)
Dec 09, 2021 0.4400 0.4499 0.4241 0.4495 67,253 +0.01(+2.16%)
Dec 08, 2021 0.4200 0.4450 0.4200 0.4400 264,078 +0.01(+2.33%)
Dec 07, 2021 0.4465 0.4500 0.4225 0.4300 248,938 -0.02(-3.91%)
Dec 06, 2021 0.4600 0.4794 0.4428 0.4475 195,969 +0.00(+1.06%)
Dec 03, 2021 0.4430 0.4430 0.4426 0.4428 106,368 -0.01(-2.42%)
Dec 02, 2021 0.4446 0.4612 0.4406 0.4538 87,547 +0.00(+0.07%)
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.