Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 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%)
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%)
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.