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 (%)
Apr 30, 2020 0.1100 0.1163 0.1075 0.1075 64,394 -0.00(-1.56%)
Apr 29, 2020 0.1073 0.1186 0.1073 0.1092 41,752 -0.00(-2.24%)
Apr 28, 2020 0.1117 0.1117 0.1117 30 +0.00(+0.00%)
Apr 27, 2020 0.1125 0.1152 0.1086 0.1117 48,213 +0.00(+0.63%)
Apr 24, 2020 0.1200 0.1200 0.1110 0.1110 24,000 -0.00(-0.09%)
Apr 23, 2020 0.1200 0.1209 0.1111 0.1111 80,480 -0.01(-5.85%)
Apr 22, 2020 0.1204 0.1239 0.1146 0.1180 30,386 -0.00(-2.48%)
Apr 21, 2020 0.1162 0.1210 0.1162 0.1210 2,486 +0.00(+3.51%)
Apr 20, 2020 0.1200 0.1225 0.1164 0.1169 60,462 -0.00(-1.93%)
Apr 17, 2020 0.1131 0.1200 0.1130 0.1192 187,900 +0.00(+1.62%)
Apr 16, 2020 0.1210 0.1210 0.1114 0.1173 14,072 -0.00(-1.43%)
Apr 15, 2020 0.1100 0.1190 0.0931 0.1190 237,906 -0.00(-3.25%)
Apr 14, 2020 0.1023 0.1279 0.1023 0.1230 335,441 +0.01(+11.82%)
Apr 13, 2020 0.0915 0.1100 0.0840 0.1100 185,446 +0.02(+22.22%)
Apr 09, 2020 0.0805 0.0977 0.0800 0.0900 90,600 -0.01(-8.16%)
Apr 08, 2020 0.0904 0.0980 0.0835 0.0980 9,450 -0.00(-2.00%)
Apr 07, 2020 0.0970 0.1000 0.0881 0.1000 31,600 +0.00(+3.20%)
Apr 06, 2020 0.0900 0.0970 0.0870 0.0969 365,044 +0.01(+11.76%)
Apr 03, 2020 0.0867 0.0867 0.0867 0.0867 100 +0.01(+11.87%)
Apr 02, 2020 0.0795 0.0829 0.0775 0.0775 31,300 -0.01(-6.06%)
Apr 01, 2020 0.0765 0.0825 0.0700 0.0825 90,439 +0.00(+3.13%)
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%)
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.