Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Magnesium Corp (OP: MLYF )

0.0001 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 (%)
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%)
Aug 03, 2020 0.0926 0.0926 0.0840 0.0840 400 -0.01(-7.69%)
Jul 31, 2020 0.0825 0.0910 0.0825 0.0910 29,100 +0.01(+7.44%)
Jul 30, 2020 0.0940 0.0940 0.0825 0.0847 20,564 -0.00(-1.97%)
Jul 29, 2020 0.0861 0.0894 0.0825 0.0864 9,336 +0.00(+0.47%)
Jul 28, 2020 0.0900 0.0900 0.0810 0.0860 70,745 -0.00(-4.44%)
Jul 27, 2020 0.0761 0.0900 0.0761 0.0900 10,118 -0.00(-1.10%)
Jul 24, 2020 0.0900 0.0925 0.0900 0.0910 42,200 +0.00(+1.11%)
Jul 23, 2020 0.0900 0.0900 0.0880 0.0900 84,272 +0.00(+1.58%)
Jul 22, 2020 0.0886 0.0886 0.0886 23 +0.00(+0.00%)
Jul 21, 2020 0.0886 0.0886 0.0886 0.0886 100 +0.00(+4.24%)
Jul 20, 2020 0.0900 0.0900 0.0850 0.0850 3,583 -0.00(-5.56%)
Jul 17, 2020 0.0874 0.0900 0.0850 0.0900 18,700 +0.00(+5.88%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0850 11,541 -0.00(-2.75%)
Jul 15, 2020 0.0900 0.0900 0.0850 0.0874 58,050 +0.00(+2.82%)
Jul 14, 2020 0.0899 0.0899 0.0850 0.0850 82,852 -0.00(-2.75%)
Jul 13, 2020 0.0871 0.0892 0.0871 0.0874 31,945 -0.00(-0.68%)
Jul 10, 2020 0.0900 0.0900 0.0880 0.0880 10,400 -0.00(-1.12%)
Jul 09, 2020 0.0876 0.0890 0.0865 0.0890 13,800 -0.00(-0.34%)
Jul 08, 2020 0.0930 0.0930 0.0875 0.0893 39,978 -0.00(-1.65%)
Jul 07, 2020 0.0949 0.0949 0.0873 0.0908 17,986 +0.00(+0.89%)
Jul 06, 2020 0.0943 0.0943 0.0879 0.0900 55,714 +0.00(+3.09%)
Jul 02, 2020 0.0908 0.0908 0.0850 0.0873 96,400 -0.01(-5.62%)
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.