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 30, 2021 0.4850 0.4850 0.4451 0.4598 91,568 -0.00(-0.76%)
Nov 29, 2021 0.4585 0.5170 0.4570 0.4633 127,636 +0.00(+0.72%)
Nov 26, 2021 0.4740 0.5003 0.4485 0.4600 182,525 -0.04(-8.06%)
Nov 24, 2021 0.4559 0.5030 0.4494 0.5003 394,248 +0.02(+4.23%)
Nov 23, 2021 0.4908 0.5070 0.4671 0.4800 719,596 -0.03(-5.34%)
Nov 22, 2021 0.5700 0.5700 0.5020 0.5071 198,593 -0.02(-4.43%)
Nov 19, 2021 0.5000 0.5409 0.5000 0.5306 159,589 +0.01(+1.41%)
Nov 18, 2021 0.5874 0.5405 0.5232 0.5232 231,955 -0.02(-3.33%)
Nov 17, 2021 0.5429 0.5700 0.5229 0.5412 337,512 -0.02(-3.91%)
Nov 16, 2021 0.5989 0.5989 0.5500 0.5632 314,111 -0.03(-4.54%)
Nov 15, 2021 0.6190 0.6190 0.5663 0.5900 208,735 +0.01(+2.56%)
Nov 12, 2021 0.5548 0.5800 0.5233 0.5753 117,809 +0.02(+3.45%)
Nov 11, 2021 0.5552 0.5746 0.5233 0.5561 174,026 +0.00(+0.16%)
Nov 10, 2021 0.6290 0.5552 231,401 -0.02(-4.28%)
Nov 09, 2021 0.6290 0.6290 0.5692 0.5800 258,660 -0.02(-3.33%)
Nov 08, 2021 0.5960 0.6000 0.5539 0.6000 142,138 +0.04(+8.11%)
Nov 05, 2021 0.5800 0.6049 0.5215 0.5550 267,874 -0.01(-1.30%)
Nov 04, 2021 0.5800 0.5800 0.5000 0.5623 199,066 +0.03(+5.30%)
Nov 03, 2021 0.5960 0.5960 0.5271 0.5340 442,964 -0.02(-4.40%)
Nov 02, 2021 0.6200 0.6320 0.5470 0.5586 405,083 -0.04(-6.90%)
Nov 01, 2021 0.5880 0.6193 0.5806 0.6000 245,812 +0.02(+3.34%)
Oct 29, 2021 0.5930 0.6680 0.5724 0.5806 416,451 -0.04(-7.04%)
Oct 28, 2021 0.6340 0.6500 0.5919 0.6246 333,075 +0.02(+3.21%)
Oct 27, 2021 0.6910 0.6910 0.5925 0.6052 458,978 -0.05(-6.96%)
Oct 26, 2021 0.7280 0.6505 789,797 -0.05(-7.07%)
Oct 25, 2021 0.7500 0.7500 0.6470 0.7000 1,054,064 +0.05(+8.09%)
Oct 22, 2021 0.6330 0.6636 0.5845 0.6476 939,802 +0.06(+9.35%)
Oct 21, 2021 0.6750 0.6750 0.5500 0.5922 1,114,380 -0.07(-11.17%)
Oct 20, 2021 0.6850 0.7250 0.6117 0.6667 1,671,010 +0.06(+10.58%)
Oct 19, 2021 0.4520 0.6280 0.4259 0.6029 1,737,641 +0.19(+47.05%)
Oct 18, 2021 0.4100 0.4100 0.3780 0.4100 373,808 +0.04(+10.45%)
Oct 15, 2021 0.3920 0.3920 0.3600 0.3712 129,367 -0.00(-0.24%)
Oct 14, 2021 0.3595 0.3782 0.3500 0.3721 179,644 +0.00(+0.43%)
Oct 13, 2021 0.3622 0.3780 0.3583 0.3705 118,752 -0.00(-0.70%)
Oct 12, 2021 0.3902 0.3999 0.3611 0.3731 346,588 -0.03(-6.73%)
Oct 11, 2021 0.3900 0.4000 0.3507 0.4000 127,029 +0.02(+6.38%)
Oct 08, 2021 0.3859 0.4219 0.3683 0.3760 88,483 -0.00(-0.95%)
Oct 07, 2021 0.4031 0.4031 0.3657 0.3796 102,433 -0.01(-3.61%)
Oct 06, 2021 0.3905 0.3971 0.3752 0.3938 148,758 -0.00(-1.06%)
Oct 05, 2021 0.4020 0.4500 0.3899 0.3980 117,773 -0.02(-5.24%)
Oct 04, 2021 0.4465 0.4666 0.3887 0.4200 80,980 +0.02(+6.03%)
Oct 01, 2021 0.3878 0.4041 0.3630 0.3961 132,845 +0.04(+9.88%)
Sep 30, 2021 0.3550 0.4061 0.3400 0.3605 207,591 -0.02(-5.38%)
Sep 29, 2021 0.4158 0.4491 0.3750 0.3810 155,195 -0.02(-4.75%)
Sep 28, 2021 0.4372 0.4620 0.4000 0.4000 87,086 -0.01(-2.44%)
Sep 27, 2021 0.4100 0.4381 0.4050 0.4100 73,469 -0.01(-1.49%)
Sep 24, 2021 0.4684 0.4908 0.4000 0.4162 154,113 -0.03(-6.81%)
Sep 23, 2021 0.4320 0.4466 0.4120 0.4466 208,649 +0.04(+9.41%)
Sep 22, 2021 0.3725 0.4236 0.3650 0.4082 315,305 +0.04(+9.53%)
Sep 21, 2021 0.3401 0.3979 0.3181 0.3727 461,372 +0.05(+15.28%)
Sep 20, 2021 0.3810 0.3810 0.2933 0.3233 993,698 -0.05(-12.62%)
Sep 17, 2021 0.4443 0.4443 0.3681 0.3700 363,400 -0.07(-15.45%)
Sep 16, 2021 0.4100 0.4400 0.4100 0.4376 101,327 +0.03(+6.52%)
Sep 15, 2021 0.4446 0.4699 0.4100 0.4108 348,175 -0.04(-9.71%)
Sep 14, 2021 0.4800 0.5009 0.4550 0.4550 78,617 -0.02(-4.21%)
Sep 13, 2021 0.4200 0.4920 0.4200 0.4750 91,246 +0.01(+1.13%)
Sep 10, 2021 0.4800 0.4802 0.4648 0.4697 142,673 -0.01(-1.09%)
Sep 09, 2021 0.5360 0.5360 0.4383 0.4749 216,307 +0.01(+2.68%)
Sep 08, 2021 0.4582 0.4800 0.4501 0.4625 230,925 +0.01(+2.46%)
Sep 07, 2021 0.4565 0.4615 0.4300 0.4514 187,473 +0.02(+4.39%)
Sep 03, 2021 0.4786 0.4906 0.4226 0.4324 245,628 -0.05(-9.65%)
Sep 02, 2021 0.5310 0.5310 0.4744 0.4786 314,549 -0.01(-1.70%)
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.