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, 2020 0.0915 0.0915 0.0831 0.0867 151,556 -0.00(-1.81%)
Nov 27, 2020 0.0866 0.0902 0.0837 0.0883 113,300 -0.00(-5.05%)
Nov 25, 2020 0.0831 0.0930 0.0831 0.0930 18,000 +0.00(+1.09%)
Nov 24, 2020 0.0830 0.0920 0.0830 0.0920 30,301 -0.00(-0.76%)
Nov 23, 2020 0.0915 0.0930 0.0851 0.0927 78,777 +0.00(+0.98%)
Nov 20, 2020 0.0917 0.0918 0.0833 0.0918 48,900 +0.01(+8.00%)
Nov 19, 2020 0.0877 0.0925 0.0850 0.0850 37,891 +0.00(+0.00%)
Nov 18, 2020 0.0850 0.0898 0.0850 0.0850 21,618 +0.00(+2.91%)
Nov 17, 2020 0.0900 0.0915 0.0826 0.0826 405,463 -0.01(-6.14%)
Nov 16, 2020 0.0931 0.0931 0.0871 0.0880 76,625 -0.00(-4.97%)
Nov 13, 2020 0.0895 0.0931 0.0859 0.0926 68,200 +0.00(+0.11%)
Nov 12, 2020 0.0972 0.0972 0.0894 0.0925 46,322 +0.00(+2.78%)
Nov 11, 2020 0.0885 0.0945 0.0865 0.0900 150,406 -0.00(-3.23%)
Nov 10, 2020 0.0950 0.1030 0.0925 0.0930 136,920 -0.00(-3.13%)
Nov 09, 2020 0.0938 0.0997 0.0935 0.0960 37,762 +0.00(+3.78%)
Nov 06, 2020 0.1000 0.1000 0.0925 0.0925 2,400 -0.00(-1.60%)
Nov 05, 2020 0.1000 0.1000 0.0926 0.0940 33,170 -0.00(-2.29%)
Nov 04, 2020 0.0968 0.0970 0.0962 0.0962 49,500 -0.00(-1.64%)
Nov 03, 2020 0.1050 0.1050 0.0940 0.0978 48,161 +0.00(+1.03%)
Nov 02, 2020 0.1050 0.1050 0.0926 0.0968 37,000 -0.00(-0.31%)
Oct 30, 2020 0.1040 0.1040 0.0938 0.0971 27,000 +0.00(+4.41%)
Oct 29, 2020 0.0930 0.1000 0.0900 0.0930 97,600 -0.01(-6.06%)
Oct 28, 2020 0.0990 0.0990 0.0926 0.0990 35,480 +0.00(+0.41%)
Oct 27, 2020 0.1000 0.1000 0.0960 0.0986 39,675 -0.00(-1.40%)
Oct 26, 2020 0.1090 0.1090 0.0930 0.1000 22,750 -0.00(-0.89%)
Oct 23, 2020 0.1030 0.1050 0.0983 0.1009 16,600 +0.00(+0.90%)
Oct 22, 2020 0.0920 0.1000 0.0920 0.1000 86,081 +0.00(+3.20%)
Oct 21, 2020 0.0933 0.0969 0.0933 0.0969 7,744 -0.00(-2.81%)
Oct 20, 2020 0.0982 0.1040 0.0982 0.0997 56,487 -0.00(-4.13%)
Oct 19, 2020 0.1040 0.1040 0.1040 0.1040 5,600 +0.00(+0.29%)
Oct 16, 2020 0.1050 0.1050 0.0982 0.1037 43,000 +0.00(+3.70%)
Oct 15, 2020 0.1008 0.1008 0.0969 0.1000 10,375 -0.00(-3.75%)
Oct 14, 2020 0.1017 0.1039 0.1017 0.1039 51,000 +0.01(+10.89%)
Oct 13, 2020 0.1040 0.1040 0.0927 0.0937 13,750 -0.00(-1.37%)
Oct 12, 2020 0.0937 0.0950 0.0937 0.0950 1,150 +0.00(+2.59%)
Oct 09, 2020 0.1014 0.1017 0.0926 0.0926 5,400 -0.01(-7.40%)
Oct 08, 2020 0.1008 0.1032 0.1000 0.1000 52,000 -0.00(-0.79%)
Oct 07, 2020 0.1018 0.1018 0.1000 0.1008 15,580 -0.00(-3.82%)
Oct 06, 2020 0.1000 0.1072 0.0940 0.1048 40,723 +0.00(+4.70%)
Oct 05, 2020 0.1050 0.1072 0.1001 0.1001 192,384 -0.00(-3.75%)
Oct 02, 2020 0.1040 0.1040 0.1040 0.1040 200 +0.00(+4.00%)
Oct 01, 2020 0.1032 0.1032 0.1000 0.1000 55,620 -0.00(-0.40%)
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%)
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.