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, 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%)
Sep 01, 2021 0.5135 0.5135 0.4760 0.4869 166,582 +0.00(+0.21%)
Aug 31, 2021 0.5135 0.5135 0.4755 0.4859 391,982 -0.02(-4.58%)
Aug 30, 2021 0.5220 0.5570 0.5000 0.5092 189,196 -0.01(-1.36%)
Aug 27, 2021 0.5210 0.5570 0.5000 0.5162 301,334 -0.04(-6.40%)
Aug 26, 2021 0.6050 0.6050 0.5308 0.5515 140,190 -0.01(-1.94%)
Aug 25, 2021 0.5380 0.5678 0.4900 0.5624 310,007 +0.06(+11.15%)
Aug 24, 2021 0.5800 0.6074 0.4854 0.5060 884,223 -0.09(-15.67%)
Aug 23, 2021 0.6330 0.6330 0.5800 0.6000 274,439 -0.00(-0.65%)
Aug 20, 2021 0.6016 0.6250 0.5930 0.6039 240,692 +0.01(+1.75%)
Aug 19, 2021 0.6500 0.6560 0.5882 0.5935 604,871 -0.03(-5.15%)
Aug 18, 2021 0.6700 0.6700 0.6002 0.6257 590,193 -0.00(-0.35%)
Aug 17, 2021 0.6300 0.6500 0.5695 0.6279 727,239 +0.04(+7.26%)
Aug 16, 2021 0.4860 0.6000 0.4860 0.5854 360,796 +0.09(+19.13%)
Aug 13, 2021 0.5300 0.5441 0.4707 0.4914 701,270 -0.03(-6.13%)
Aug 12, 2021 0.5930 0.5930 0.4920 0.5235 1,092,273 -0.03(-5.16%)
Aug 11, 2021 0.4500 0.5607 0.4311 0.5520 1,568,329 +0.10(+22.45%)
Aug 10, 2021 0.5680 0.6816 0.4389 0.4508 3,790,475 -0.16(-26.40%)
Aug 09, 2021 0.6200 0.7625 0.5423 0.6125 5,762,186 +0.06(+10.96%)
Aug 06, 2021 0.4240 0.5655 0.4240 0.5520 2,384,389 +0.14(+32.85%)
Aug 05, 2021 0.4000 0.4251 0.3797 0.4155 1,301,668 +0.03(+9.08%)
Aug 04, 2021 0.3836 0.4069 0.3427 0.3809 1,332,717 +0.03(+8.83%)
Aug 03, 2021 0.2835 0.4136 0.2700 0.3500 3,132,962 +0.06(+20.69%)
Aug 02, 2021 0.2750 0.3288 0.2410 0.2900 1,305,927 +0.05(+20.43%)
Jul 30, 2021 0.2420 0.2661 0.2264 0.2408 797,166 +0.02(+6.97%)
Jul 29, 2021 0.2330 0.2330 0.2150 0.2251 493,403 +0.02(+7.19%)
Jul 28, 2021 0.2200 0.2200 0.2058 0.2100 309,386 -0.00(-1.78%)
Jul 27, 2021 0.1901 0.2150 0.1901 0.2138 116,261 +0.00(+1.33%)
Jul 26, 2021 0.2200 0.2200 0.2034 0.2110 164,243 +0.00(+1.54%)
Jul 23, 2021 0.2115 0.2153 0.2058 0.2078 145,350 +0.00(+0.39%)
Jul 22, 2021 0.1995 0.2136 0.1975 0.2070 88,551 +0.01(+4.23%)
Jul 21, 2021 0.2220 0.2220 0.1978 0.1986 48,096 -0.00(-0.90%)
Jul 20, 2021 0.2100 0.2100 0.1900 0.2004 140,195 -0.00(-2.15%)
Jul 19, 2021 0.1969 0.2048 0.1919 0.2048 424,050 +0.01(+2.91%)
Jul 16, 2021 0.1988 0.1992 0.1970 0.1990 172,893 +0.00(+0.56%)
Jul 15, 2021 0.2110 0.2110 0.1904 0.1979 110,842 +0.00(+0.97%)
Jul 14, 2021 0.2000 0.2048 0.1912 0.1960 68,091 -0.00(-2.00%)
Jul 13, 2021 0.2200 0.2200 0.1949 0.2000 156,075 -0.01(-2.53%)
Jul 12, 2021 0.2120 0.2120 0.1928 0.2052 550,539 +0.00(+1.79%)
Jul 09, 2021 0.2000 0.2060 0.1900 0.2016 92,871 +0.01(+2.91%)
Jul 08, 2021 0.1768 0.2000 0.1761 0.1959 231,517 +0.01(+3.60%)
Jul 07, 2021 0.1793 0.1891 0.1759 0.1891 185,543 +0.01(+8.24%)
Jul 06, 2021 0.1998 0.1998 0.1717 0.1747 399,729 -0.02(-8.10%)
Jul 02, 2021 0.2130 0.2130 0.1901 0.1901 179,930 -0.02(-11.50%)
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.