Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5445 -0.0015 (-0.27%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 4, 2024 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, 2023 0.2531 0.2568 0.2531 0.2541 10,800 -0.00(-0.31%)
Nov 29, 2023 0.2500 0.2549 0.2500 0.2549 12,500 +0.01(+3.11%)
Nov 28, 2023 0.2538 0.2547 0.2472 0.2472 37,101 -0.01(-3.17%)
Nov 27, 2023 0.2563 0.2570 0.2553 0.2553 7,350 +0.00(+0.71%)
Nov 24, 2023 0.2545 0.2545 0.2535 0.2535 3,200 +0.01(+4.88%)
Nov 22, 2023 0.2330 0.2492 0.2330 0.2417 72,094 -0.00(-1.43%)
Nov 21, 2023 0.2531 0.2580 0.2452 0.2452 11,500 -0.01(-2.74%)
Nov 20, 2023 0.2555 0.2560 0.2477 0.2521 29,417 -0.00(-1.75%)
Nov 17, 2023 0.2464 0.2566 0.2464 0.2566 34,200 +0.02(+7.27%)
Nov 16, 2023 0.2430 0.2477 0.2392 0.2392 37,779 -0.00(-0.91%)
Nov 15, 2023 0.2643 0.2643 0.2414 0.2414 49,228 -0.02(-7.15%)
Nov 14, 2023 0.2608 0.2642 0.2592 0.2600 34,008 +0.01(+4.17%)
Nov 13, 2023 0.2490 0.2526 0.2421 0.2496 17,649 +0.00(+0.65%)
Nov 10, 2023 0.2513 0.2536 0.2390 0.2480 87,525 +0.01(+2.48%)
Nov 09, 2023 0.2473 0.2475 0.2420 0.2420 18,710 -0.01(-2.22%)
Nov 08, 2023 0.2483 0.2500 0.2439 0.2475 77,000 +0.01(+2.27%)
Nov 07, 2023 0.2460 0.2546 0.2420 0.2420 105,800 -0.02(-6.92%)
Nov 06, 2023 0.2600 0.2600 0.2558 0.2600 30,653 +0.00(+0.00%)
Nov 03, 2023 0.2480 0.2600 0.2408 0.2600 64,600 +0.02(+6.21%)
Nov 02, 2023 0.2390 0.2552 0.2390 0.2448 301,230 -0.01(-3.32%)
Nov 01, 2023 0.2635 0.2700 0.2450 0.2532 210,080 -0.01(-3.91%)
Oct 31, 2023 0.2539 0.2635 0.2539 0.2635 216,600 +0.01(+3.09%)
Oct 30, 2023 0.2500 0.2600 0.2485 0.2556 97,520 +0.01(+6.06%)
Oct 27, 2023 0.2306 0.2414 0.2306 0.2410 60,500 +0.01(+4.78%)
Oct 26, 2023 0.2360 0.2360 0.2239 0.2300 36,400 -0.00(-1.29%)
Oct 25, 2023 0.2299 0.2330 0.2150 0.2330 63,100 +0.02(+10.95%)
Oct 24, 2023 0.2572 0.2572 0.2100 0.2100 295,943 -0.04(-14.29%)
Oct 23, 2023 0.2521 0.2600 0.2300 0.2450 363,908 -0.01(-3.92%)
Oct 20, 2023 0.2436 0.2607 0.2403 0.2550 353,035 +0.02(+10.87%)
Oct 19, 2023 0.2350 0.2405 0.2180 0.2300 52,100 +0.02(+9.52%)
Oct 18, 2023 0.2100 0.2100 0.2100 0.2100 14,000 +0.00(+0.14%)
Oct 17, 2023 0.2100 0.2100 0.2097 0.2097 17,000 +0.00(+0.96%)
Oct 16, 2023 0.2200 0.2200 0.2077 0.2077 48,500 -0.01(-5.25%)
Oct 13, 2023 0.2184 0.2227 0.2169 0.2192 70,000 +0.00(+0.46%)
Oct 12, 2023 0.2400 0.2400 0.2172 0.2182 288,195 -0.02(-8.51%)
Oct 11, 2023 0.2423 0.2423 0.2300 0.2385 9,650 +0.01(+3.70%)
Oct 10, 2023 0.2150 0.2310 0.2150 0.2300 126,900 +0.02(+7.63%)
Oct 09, 2023 0.2200 0.2200 0.2059 0.2137 17,825 -0.00(-0.60%)
Oct 06, 2023 0.2132 0.2150 0.2074 0.2150 37,000 +0.00(+1.32%)
Oct 05, 2023 0.2109 0.2132 0.2108 0.2122 7,300 +0.00(+1.24%)
Oct 04, 2023 0.2193 0.2210 0.2010 0.2096 65,197 -0.01(-4.60%)
Oct 03, 2023 0.2193 0.2200 0.2115 0.2197 10,959 -0.00(-1.13%)
Oct 02, 2023 0.2263 0.2291 0.2222 0.2222 17,059 -0.01(-2.29%)
Sep 29, 2023 0.2287 0.2287 0.2274 0.2274 15,500 -0.00(-1.13%)
Sep 28, 2023 0.2400 0.2400 0.2297 0.2300 24,852 -0.01(-2.95%)
Sep 27, 2023 0.2285 0.2370 0.2285 0.2370 20,500 +0.01(+4.91%)
Sep 26, 2023 0.2346 0.2346 0.2259 0.2259 20,500 -0.00(-1.78%)
Sep 25, 2023 0.2215 0.2300 0.2300 0.2300 10,900 +0.01(+4.55%)
Sep 22, 2023 0.2278 0.2300 0.2200 0.2200 125,901 -0.00(-1.79%)
Sep 21, 2023 0.2247 0.2300 0.2213 0.2240 55,525 -0.01(-4.68%)
Sep 20, 2023 0.2243 0.2350 0.2243 0.2350 28,300 -0.00(-0.21%)
Sep 19, 2023 0.2264 0.2382 0.2264 0.2355 41,250 +0.00(+1.60%)
Sep 18, 2023 0.2413 0.2413 0.2211 0.2318 72,110 -0.01(-4.61%)
Sep 15, 2023 0.2404 0.2450 0.2404 0.2430 82,957 +0.00(+1.08%)
Sep 14, 2023 0.2509 0.2509 0.2378 0.2404 87,860 -0.01(-2.71%)
Sep 13, 2023 0.2353 0.2539 0.2334 0.2471 93,433 +0.01(+5.15%)
Sep 12, 2023 0.2400 0.2400 0.2300 0.2350 329,986 +0.00(+1.29%)
Sep 11, 2023 0.1995 0.2320 0.1995 0.2320 78,438 +0.02(+11.11%)
Sep 08, 2023 0.2025 0.2203 0.2025 0.2088 157,379 -0.00(-0.81%)
Sep 07, 2023 0.2035 0.2116 0.1959 0.2105 200,159 +0.01(+4.88%)
Sep 06, 2023 0.2035 0.2056 0.1998 0.2007 42,830 -0.00(-0.64%)
Sep 05, 2023 0.1742 0.2099 0.1716 0.2020 445,830 +0.04(+22.05%)
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.