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 (%)
Mar 31, 2020 0.0842 0.0858 0.0720 0.0800 107,497 -0.01(-10.91%)
Mar 30, 2020 0.0836 0.0898 0.0836 0.0898 3,550 +0.00(+1.47%)
Mar 27, 2020 0.0902 0.0902 0.0885 0.0885 7,700 +0.00(+5.36%)
Mar 26, 2020 0.0867 0.0867 0.0840 0.0840 27,000 +0.00(+2.56%)
Mar 25, 2020 0.0806 0.0819 0.0800 0.0819 7,790 +0.00(+1.49%)
Mar 24, 2020 0.0800 0.0807 0.0680 0.0807 304,431 -0.00(-4.04%)
Mar 23, 2020 0.0800 0.0844 0.0800 0.0841 200,989 +0.00(+5.12%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 19, 2020 0.0800 0.0865 0.0800 0.0800 39,254 +0.00(+0.00%)
Mar 18, 2020 0.0848 0.0848 0.0760 0.0800 92,972 +0.00(+0.00%)
Mar 17, 2020 0.0815 0.0830 0.0800 0.0800 5,325 -0.00(-4.76%)
Mar 16, 2020 0.0826 0.0879 0.0750 0.0840 28,406 -0.01(-11.49%)
Mar 13, 2020 0.0959 0.0959 0.0949 0.0949 8,900 +0.01(+18.62%)
Mar 12, 2020 0.1100 0.1100 0.0700 0.0800 542,385 -0.01(-15.79%)
Mar 11, 2020 0.0787 0.0969 0.0787 0.0950 12,686 +0.00(+2.15%)
Mar 10, 2020 0.0821 0.1000 0.0784 0.0930 55,991 -0.01(-6.91%)
Mar 09, 2020 0.1050 0.1050 0.0869 0.0999 170,753 -0.00(-0.10%)
Mar 06, 2020 0.0913 0.1100 0.0913 0.1000 14,900 -0.01(-6.10%)
Mar 05, 2020 0.0980 0.1065 0.0943 0.1065 43,250 +0.01(+5.24%)
Mar 03, 2020 0.1012 0.1012 0.1012 0 +0.00(+2.53%)
Mar 02, 2020 0.0982 0.0987 0.0956 0.0987 20,000 +0.02(+23.22%)
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%)
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.