Canada Markets closed

Western Magnesium Corporation (WMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 02:32PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.10500.11000.10500.11000.110052,500
Oct 04, 20220.09500.11000.09500.11000.110011,681
Oct 03, 20220.11000.11000.10000.10000.100026,170
Sept 30, 20220.10000.11000.10000.11000.110038,303
Sept 29, 20220.10000.10500.10000.10500.10504,000
Sept 28, 20220.10500.10500.10000.10000.100073,038
Sept 27, 20220.10000.10500.10000.10500.105062,050
Sept 26, 20220.11500.11500.09000.09500.095097,034
Sept 23, 20220.11000.11500.10000.10000.1000303,536
Sept 22, 20220.11000.11500.10500.11000.1100146,678
Sept 21, 20220.12500.12500.10500.11000.110059,650
Sept 20, 20220.12500.12500.12000.12000.120043,524
Sept 19, 20220.13500.13500.12500.12500.125015,128
Sept 16, 20220.13500.13500.12500.13000.130094,850
Sept 15, 20220.13500.13500.13500.13500.135011,000
Sept 14, 20220.13000.13500.13000.13000.130068,000
Sept 13, 20220.14000.14000.13000.13000.130083,450
Sept 12, 20220.13500.13500.13000.13000.130079,605
Sept 09, 20220.14000.14000.13500.14000.140013,250
Sept 08, 20220.14500.14500.13500.13500.13502,500
Sept 07, 20220.13500.14000.13500.13500.1350153,680
Sept 06, 20220.14000.14000.13000.13500.135097,512
Sept 02, 20220.15000.15000.13500.14000.1400107,821
Sept 01, 20220.15500.15500.14500.14500.145022,715
Aug 31, 20220.14000.15500.14000.15000.150012,510
Aug 30, 20220.16000.16000.15000.15500.155086,410
Aug 29, 20220.16000.16000.14500.14500.145058,139
Aug 26, 20220.15000.16000.15000.16000.160057,505
Aug 25, 20220.16000.16000.15000.15500.155023,702
Aug 24, 20220.15500.15500.15500.15500.1550-
Aug 23, 20220.15500.16000.15500.15500.155079,025
Aug 22, 20220.17500.17500.15500.16000.1600174,681
Aug 19, 20220.18000.18000.16000.16000.1600182,581
Aug 18, 20220.19000.19000.17500.17500.1750135,282
Aug 17, 20220.14500.20000.14500.17000.1700343,985
Aug 16, 20220.15000.15500.14250.14500.145034,107
Aug 15, 20220.16000.16000.15000.15000.1500130,801
Aug 12, 20220.15000.15000.14750.15000.150042,751
Aug 11, 20220.15000.15000.14000.14250.142512,357
Aug 10, 20220.14500.15000.14000.14000.140039,378
Aug 09, 20220.15000.15000.14250.14500.145085,074
Aug 08, 20220.15500.15500.15000.15000.150063,963
Aug 05, 20220.15500.16000.15000.15500.155099,999
Aug 04, 20220.15500.15500.15000.15000.150065,500
Aug 03, 20220.16500.16500.15500.15500.1550111,437
Aug 02, 20220.17000.17000.16000.16000.1600211,282
Jul 29, 20220.16000.16500.16000.16000.160032,020
Jul 28, 20220.16000.16500.15500.15500.155017,150
Jul 27, 20220.15500.16000.15500.16000.1600181,625
Jul 26, 20220.16500.16500.16000.16000.160033,215
Jul 25, 20220.16500.16500.16000.16500.165077,663
Jul 22, 20220.17500.17500.16000.16000.1600158,262
Jul 21, 20220.17000.17000.16500.16500.165057,750
Jul 20, 20220.16500.17500.16500.17000.170042,090
Jul 19, 20220.17000.17500.16000.16000.1600555,751
Jul 18, 20220.21000.21000.17500.17500.1750588,474
Jul 15, 20220.21000.21000.19500.20000.2000118,667
Jul 14, 20220.21500.21500.20500.21000.210025,500
Jul 13, 20220.22000.23000.22000.23000.2300127,500
Jul 12, 20220.23000.23000.15500.22000.2200691,354
Jul 11, 20220.24000.24000.22000.22000.2200130,207
Jul 08, 20220.26000.26500.24000.24000.2400111,900
Jul 07, 20220.24000.25500.24000.25500.2550168,200
Jul 06, 20220.25000.25000.23000.24000.240053,400
Jul 05, 20220.23000.26000.23000.26000.2600107,656
Jul 04, 20220.23500.24000.23000.23000.230053,645
Jun 30, 20220.24500.25000.24000.25000.250045,600
Jun 29, 20220.22500.24000.22500.23000.230084,848
Jun 28, 20220.24000.25000.20500.21000.210083,774
Jun 27, 20220.24500.26000.22500.22500.225065,100
Jun 24, 20220.23500.26000.23500.24500.245060,277
Jun 23, 20220.24000.24000.23500.23500.2350147,400
Jun 22, 20220.24000.24000.23500.23500.235053,632
Jun 21, 20220.24000.24500.24000.24000.240046,000
Jun 20, 20220.25500.25500.25000.25500.255093,773
Jun 17, 20220.24000.25500.23000.24500.2450189,690
Jun 16, 20220.24000.24000.23000.23000.230063,824
Jun 15, 20220.25000.25500.24000.24000.2400118,601
Jun 14, 20220.25500.26500.25000.25000.2500146,429
Jun 13, 20220.27500.28000.25000.25500.2550156,114
Jun 10, 20220.27500.28000.26000.27000.2700140,832
Jun 09, 20220.29000.29000.27500.27500.275030,585
Jun 08, 20220.29500.29500.27500.28500.2850196,066
Jun 07, 20220.35000.35000.28500.29000.2900326,756
Jun 06, 20220.29000.32000.27500.31500.3150339,270
Jun 03, 20220.30500.30500.28000.28000.280027,701
Jun 02, 20220.29000.29000.28000.29000.2900101,500
Jun 01, 20220.29500.29500.28000.29000.290091,800
May 31, 20220.31000.31000.29000.29000.290091,461
May 30, 20220.31000.31000.29000.29000.290020,600
May 27, 20220.28000.29000.27000.28500.2850470,253
May 26, 20220.32000.32000.25500.27000.2700578,854
May 25, 20220.33000.33000.32000.32000.320059,300
May 24, 20220.35000.35000.32000.33000.330078,504
May 20, 20220.33000.34000.32000.34000.340044,000
May 19, 20220.35000.35000.33000.33500.335046,201
May 18, 20220.31500.35000.31000.32000.3200114,566
May 17, 20220.35000.35000.31000.32500.3250173,654
May 16, 20220.33500.33500.32500.33000.330038,420
May 13, 20220.31500.32500.30000.30000.300098,982
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...