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 (%)
Oct 30, 2020 0.1040 0.1040 0.0938 0.0971 27,000 +0.00(+4.41%)
Oct 29, 2020 0.0930 0.1000 0.0900 0.0930 97,600 -0.01(-6.06%)
Oct 28, 2020 0.0990 0.0990 0.0926 0.0990 35,480 +0.00(+0.41%)
Oct 27, 2020 0.1000 0.1000 0.0960 0.0986 39,675 -0.00(-1.40%)
Oct 26, 2020 0.1090 0.1090 0.0930 0.1000 22,750 -0.00(-0.89%)
Oct 23, 2020 0.1030 0.1050 0.0983 0.1009 16,600 +0.00(+0.90%)
Oct 22, 2020 0.0920 0.1000 0.0920 0.1000 86,081 +0.00(+3.20%)
Oct 21, 2020 0.0933 0.0969 0.0933 0.0969 7,744 -0.00(-2.81%)
Oct 20, 2020 0.0982 0.1040 0.0982 0.0997 56,487 -0.00(-4.13%)
Oct 19, 2020 0.1040 0.1040 0.1040 0.1040 5,600 +0.00(+0.29%)
Oct 16, 2020 0.1050 0.1050 0.0982 0.1037 43,000 +0.00(+3.70%)
Oct 15, 2020 0.1008 0.1008 0.0969 0.1000 10,375 -0.00(-3.75%)
Oct 14, 2020 0.1017 0.1039 0.1017 0.1039 51,000 +0.01(+10.89%)
Oct 13, 2020 0.1040 0.1040 0.0927 0.0937 13,750 -0.00(-1.37%)
Oct 12, 2020 0.0937 0.0950 0.0937 0.0950 1,150 +0.00(+2.59%)
Oct 09, 2020 0.1014 0.1017 0.0926 0.0926 5,400 -0.01(-7.40%)
Oct 08, 2020 0.1008 0.1032 0.1000 0.1000 52,000 -0.00(-0.79%)
Oct 07, 2020 0.1018 0.1018 0.1000 0.1008 15,580 -0.00(-3.82%)
Oct 06, 2020 0.1000 0.1072 0.0940 0.1048 40,723 +0.00(+4.70%)
Oct 05, 2020 0.1050 0.1072 0.1001 0.1001 192,384 -0.00(-3.75%)
Oct 02, 2020 0.1040 0.1040 0.1040 0.1040 200 +0.00(+4.00%)
Oct 01, 2020 0.1032 0.1032 0.1000 0.1000 55,620 -0.00(-0.40%)
Sep 30, 2020 0.1026 0.1028 0.1004 0.1004 1,545 +0.00(+2.87%)
Sep 29, 2020 0.1026 0.1026 0.0976 0.0976 15,576 -0.00(-1.21%)
Sep 28, 2020 0.1011 0.1026 0.0930 0.0988 144,600 -0.00(-0.20%)
Sep 25, 2020 0.1080 0.1080 0.0925 0.0990 137,800 -0.00(-1.00%)
Sep 24, 2020 0.0893 0.1005 0.0893 0.1000 109,000 +0.01(+8.11%)
Sep 23, 2020 0.1080 0.1080 0.0900 0.0925 126,791 +0.00(+2.78%)
Sep 22, 2020 0.1040 0.1040 0.0900 0.0900 101,028 +0.00(+0.00%)
Sep 21, 2020 0.0810 0.1090 0.0810 0.0900 261,527 -0.01(-13.46%)
Sep 18, 2020 0.1080 0.1080 0.0925 0.1040 84,200 +0.00(+4.00%)
Sep 17, 2020 0.1040 0.1056 0.1000 0.1000 59,250 +0.00(+0.60%)
Sep 16, 2020 0.0960 0.1037 0.0950 0.0994 284,909 +0.00(+4.63%)
Sep 15, 2020 0.0950 0.0990 0.0950 0.0950 70,737 -0.01(-8.30%)
Sep 14, 2020 0.1000 0.1038 0.0986 0.1036 42,726 +0.01(+9.05%)
Sep 11, 2020 0.1040 0.1040 0.0950 0.0950 21,600 -0.01(-5.19%)
Sep 10, 2020 0.0958 0.1002 0.0958 0.1002 8,500 +0.00(+0.60%)
Sep 09, 2020 0.1015 0.1060 0.0950 0.0996 77,612 -0.00(-4.23%)
Sep 08, 2020 0.1037 0.1070 0.0995 0.1040 42,454 +0.01(+9.47%)
Sep 04, 2020 0.1043 0.1043 0.0950 0.0950 8,500 -0.01(-11.96%)
Sep 03, 2020 0.1073 0.1079 0.1073 0.1079 700 +0.01(+6.20%)
Sep 02, 2020 0.1100 0.1100 0.0978 0.1016 43,558 -0.01(-7.64%)
Sep 01, 2020 0.1100 0.1100 0.0950 0.1100 123,746 +0.01(+8.91%)
Aug 31, 2020 0.0971 0.1100 0.0971 0.1010 70,020 +0.00(+0.00%)
Aug 28, 2020 0.1004 0.1010 0.0960 0.1010 34,100 +0.01(+5.76%)
Aug 27, 2020 0.0977 0.1038 0.0955 0.0955 41,607 -0.01(-9.22%)
Aug 26, 2020 0.1100 0.1100 0.1001 0.1052 29,799 -0.00(-4.36%)
Aug 25, 2020 0.1153 0.1153 0.1039 0.1100 78,355 +0.00(+0.18%)
Aug 24, 2020 0.0897 0.1098 0.0897 0.1098 48,905 +0.01(+15.46%)
Aug 21, 2020 0.1000 0.1000 0.0900 0.0951 6,900 -0.00(-1.76%)
Aug 20, 2020 0.0950 0.0990 0.0950 0.0968 159,750 +0.01(+10.00%)
Aug 19, 2020 0.0880 0.0880 0.0880 0.0880 500 -0.01(-9.09%)
Aug 18, 2020 0.1000 0.1000 0.0948 0.0968 7,294 +0.00(+2.98%)
Aug 17, 2020 0.0816 0.0940 0.0816 0.0940 21,983 -0.00(-1.57%)
Aug 14, 2020 0.0950 0.0955 0.0906 0.0955 124,200 +0.00(+2.80%)
Aug 13, 2020 0.0930 0.0930 0.0850 0.0929 52,528 -0.00(-0.11%)
Aug 12, 2020 0.0945 0.0950 0.0930 0.0930 67,547 +0.00(+3.91%)
Aug 11, 2020 0.0891 0.0904 0.0891 0.0895 28,100 -0.00(-0.67%)
Aug 10, 2020 0.0825 0.0901 0.0825 0.0901 1,500 +0.00(+0.11%)
Aug 07, 2020 0.0910 0.0910 0.0900 0.0900 59,000 -0.00(-2.07%)
Aug 06, 2020 0.0961 0.0961 0.0893 0.0919 33,287 +0.00(+2.11%)
Aug 05, 2020 0.0896 0.0964 0.0867 0.0900 46,052 +0.00(+0.00%)
Aug 04, 2020 0.1000 0.1000 0.0840 0.0900 58,168 +0.01(+7.14%)
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.