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 (%)
Jul 31, 2019 0.1600 0.1600 0.1430 0.1511 166,338 +0.00(+0.73%)
Jul 30, 2019 0.1599 0.1600 0.1500 0.1500 43,298 -0.00(-1.32%)
Jul 29, 2019 0.1600 0.1600 0.1520 0.1520 94,500 -0.01(-4.40%)
Jul 26, 2019 0.1600 0.1600 0.1360 0.1590 174,000 -0.00(-0.63%)
Jul 25, 2019 0.1638 0.1647 0.1500 0.1600 119,642 -0.00(-2.91%)
Jul 24, 2019 0.1619 0.1740 0.1619 0.1648 51,964 -0.01(-5.83%)
Jul 23, 2019 0.1882 0.1900 0.1590 0.1750 58,900 +0.00(+2.94%)
Jul 22, 2019 0.1900 0.1900 0.1567 0.1700 68,942 +0.03(+21.43%)
Jul 19, 2019 0.1900 0.1900 0.1400 0.1400 239,300 -0.04(-22.22%)
Jul 18, 2019 0.1930 0.1930 0.1500 0.1800 369,253 +0.00(+0.67%)
Jul 17, 2019 0.2260 0.2320 0.1661 0.1788 575,174 -0.04(-18.73%)
Jul 15, 2019 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Jul 12, 2019 0.1600 0.1944 0.1560 0.1800 159,300 +0.02(+16.13%)
Jul 11, 2019 0.1600 0.1600 0.1450 0.1550 202,203 +0.01(+5.44%)
Jul 10, 2019 0.1524 0.1524 0.1450 0.1470 94,801 +0.00(+1.38%)
Jul 09, 2019 0.1570 0.1570 0.1450 0.1450 241,299 -0.01(-6.33%)
Jul 08, 2019 0.1500 0.1548 0.1431 0.1548 78,947 +0.01(+9.32%)
Jul 05, 2019 0.1420 0.1518 0.1360 0.1416 332,500 +0.01(+8.92%)
Jul 02, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.77%)
Jul 01, 2019 0.1390 0.1390 0.1270 0.1351 152,761 +0.00(+0.07%)
Jun 28, 2019 0.1300 0.1380 0.1277 0.1350 83,500 +0.00(+2.12%)
Jun 27, 2019 0.1340 0.1340 0.1278 0.1322 85,565 +0.01(+6.18%)
Jun 26, 2019 0.1429 0.1429 0.1240 0.1245 189,020 -0.01(-7.09%)
Jun 25, 2019 0.1348 0.1420 0.1320 0.1340 245,126 +0.00(+2.29%)
Jun 24, 2019 0.1370 0.1370 0.1240 0.1310 218,481 +0.00(+0.00%)
Jun 21, 2019 0.1337 0.1383 0.1261 0.1310 223,700 +0.01(+7.20%)
Jun 20, 2019 0.1340 0.1340 0.1222 0.1222 191,741 -0.00(-2.63%)
Jun 19, 2019 0.1320 0.1330 0.1220 0.1255 152,736 +0.00(+3.72%)
Jun 18, 2019 0.1220 0.1298 0.1210 0.1210 189,494 +0.00(+0.00%)
Jun 17, 2019 0.1150 0.1250 0.1150 0.1210 250,872 +0.01(+7.36%)
Jun 14, 2019 0.1200 0.1200 0.1110 0.1127 234,800 -0.00(-1.66%)
Jun 13, 2019 0.1240 0.1240 0.1133 0.1146 280,646 +0.00(+0.70%)
Jun 12, 2019 0.1150 0.1200 0.1125 0.1138 199,183 +0.00(+3.55%)
Jun 11, 2019 0.1100 0.1300 0.1089 0.1099 570,757 +0.00(+4.67%)
Jun 10, 2019 0.1138 0.1232 0.1000 0.1050 535,284 -0.00(-3.85%)
Jun 07, 2019 0.1050 0.1099 0.0900 0.1092 249,900 +0.01(+9.20%)
Jun 06, 2019 0.0930 0.1025 0.0859 0.1000 474,701 +0.02(+18.34%)
Jun 05, 2019 0.0800 0.0870 0.0794 0.0845 109,199 +0.00(+5.89%)
Jun 04, 2019 0.0750 0.0802 0.0750 0.0798 105,000 -0.00(-0.25%)
Jun 03, 2019 0.0810 0.0840 0.0753 0.0800 606,178 +0.00(+0.00%)
May 31, 2019 0.0920 0.0921 0.0800 0.0800 304,100 -0.01(-12.09%)
May 30, 2019 0.0850 0.0910 0.0800 0.0910 62,627 +0.01(+19.58%)
May 29, 2019 0.0678 0.0761 0.0580 0.0761 261,260 -0.00(-4.88%)
May 28, 2019 0.0930 0.0930 0.0784 0.0800 231,980 -0.02(-16.93%)
May 24, 2019 0.0990 0.1000 0.0930 0.0963 142,300 +0.01(+10.82%)
May 23, 2019 0.1039 0.1039 0.0803 0.0869 365,871 -0.02(-18.79%)
May 22, 2019 0.1120 0.1200 0.0988 0.1070 231,926 -0.01(-6.14%)
May 21, 2019 0.1200 0.1200 0.1080 0.1140 279,967 -0.05(-30.70%)
May 20, 2019 0.1250 0.2000 0.1212 0.1645 114,092 +0.06(+52.46%)
May 17, 2019 0.1200 0.1200 0.0956 0.1079 485,800 -0.01(-8.64%)
May 16, 2019 0.2260 0.2260 0.1181 0.1181 475,168 -0.06(-34.39%)
May 15, 2019 0.0600 0.2143 0.0600 0.1800 593,819 +0.03(+21.13%)
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.