Canada Markets closed

Western Magnesium Corporation (WMG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450-0.0050 (-3.33%)
At close: 03:41PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 12, 20220.31000.31000.28000.29000.2900110,755
May 11, 20220.30000.30000.29500.29500.2950113,972
May 10, 20220.32500.32500.28000.29500.2950144,232
May 09, 20220.31000.31000.29000.30000.300051,499
May 06, 20220.36000.36000.30000.30000.3000155,072
May 05, 20220.33000.34500.32000.32000.320088,400
May 04, 20220.35500.35500.33000.33500.335086,352
May 03, 20220.34000.36500.33500.35500.355076,423
May 02, 20220.35000.36500.30000.34000.3400265,737
Apr 29, 20220.31500.32000.29000.30000.3000109,711
Apr 28, 20220.31500.31500.30500.31000.310054,965
Apr 27, 20220.31500.33000.30500.31500.315060,026
Apr 26, 20220.32000.34500.29000.31500.3150355,490
Apr 25, 20220.37000.37000.33000.33000.3300146,147
Apr 22, 20220.35000.36500.35000.36000.360040,350
Apr 21, 20220.37000.37000.35000.35000.3500108,359
Apr 20, 20220.38000.40000.36000.36500.3650240,981
Apr 19, 20220.39000.39000.37000.37000.3700178,287
Apr 18, 20220.41000.42000.36000.41000.4100170,889
Apr 14, 20220.47000.47000.40500.41000.4100136,445
Apr 13, 20220.43000.46500.41500.41500.4150128,401
Apr 12, 20220.39500.40000.38000.40000.400044,975
Apr 11, 20220.43000.43000.39000.40000.400079,889
Apr 08, 20220.42000.42500.41000.41000.410070,330
Apr 07, 20220.42000.45500.40500.41000.4100353,691
Apr 06, 20220.40000.40000.39000.40000.400030,679
Apr 05, 20220.39500.40000.39500.39500.395041,786
Apr 04, 20220.38000.41500.38000.39500.3950144,152
Apr 01, 20220.40500.40500.36000.38000.380055,878
Mar 31, 20220.46000.46000.39000.39000.3900264,893
Mar 30, 20220.39000.47500.39000.43000.4300399,211
Mar 29, 20220.32000.50000.32000.38000.3800596,293
Mar 28, 20220.27000.30000.27000.30000.3000279,377
Mar 25, 20220.27000.27000.26000.26000.260095,085
Mar 24, 20220.26000.26000.25000.26000.2600214,408
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...