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

Mawson Gold Ltd (TSX: MAW )

0.3450 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 3, 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 (%)
Dec 31, 2012 1.550 1.550 1.550 0 +0.07(+4.73%)
Dec 28, 2012 1.490 1.490 1.480 1.480 8,877 -0.01(-0.67%)
Dec 27, 2012 1.450 1.490 1.450 1.490 13,367 +0.08(+5.67%)
Dec 24, 2012 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 21, 2012 1.350 1.420 1.350 1.400 10,015 +0.00(+0.00%)
Dec 20, 2012 1.460 1.490 1.400 1.400 18,200 -0.06(-4.11%)
Dec 19, 2012 1.460 1.460 1.460 1.460 6,700 +0.01(+0.69%)
Dec 18, 2012 1.460 1.460 1.450 1.450 9,850 +0.00(+0.00%)
Dec 17, 2012 1.400 1.480 1.400 1.450 44,400 +0.04(+2.84%)
Dec 14, 2012 1.470 1.470 1.410 1.410 33,800 -0.02(-1.40%)
Dec 13, 2012 1.510 1.510 1.410 1.430 48,200 -0.02(-1.38%)
Dec 12, 2012 1.510 1.510 1.450 1.450 32,030 -0.09(-5.84%)
Dec 11, 2012 1.430 1.540 1.410 1.540 51,550 +0.01(+0.65%)
Dec 10, 2012 1.400 1.530 1.400 1.530 12,900 +0.17(+12.50%)
Dec 07, 2012 1.500 1.510 1.360 1.360 18,300 -0.19(-12.26%)
Dec 06, 2012 1.500 1.550 1.500 1.550 14,400 +0.05(+3.33%)
Dec 05, 2012 1.540 1.550 1.500 1.500 38,200 +0.00(+0.00%)
Dec 04, 2012 1.470 1.500 1.300 1.500 107,880 +0.07(+4.90%)
Nov 30, 2012 1.430 1.430 1.400 1.430 39,739 +0.03(+2.14%)
Nov 29, 2012 1.350 1.400 1.350 1.400 32,910 +0.08(+6.06%)
Nov 28, 2012 1.300 1.320 1.300 1.320 1,500 +0.02(+1.54%)
Nov 27, 2012 1.340 1.350 1.300 1.300 35,328 -0.05(-3.70%)
Nov 26, 2012 1.380 1.380 1.350 1.350 25,220 +0.00(+0.00%)
Nov 24, 2012 1.350 1.360 1.350 1.350 7,100 +0.00(+0.00%)
Nov 23, 2012 1.350 1.360 1.350 1.350 7,100 +0.04(+3.05%)
Nov 22, 2012 1.310 1.320 1.310 1.310 3,300 +0.05(+3.97%)
Nov 21, 2012 1.310 1.380 1.260 1.260 72,500 +0.01(+0.80%)
Nov 20, 2012 1.340 1.340 1.250 1.250 47,700 -0.07(-5.30%)
Nov 19, 2012 1.310 1.350 1.270 1.320 109,800 +0.00(+0.00%)
Nov 16, 2012 1.200 1.320 1.200 1.320 36,900 +0.19(+16.81%)
Nov 15, 2012 1.210 1.210 1.110 1.130 65,750 -0.09(-7.38%)
Nov 14, 2012 1.260 1.260 1.200 1.220 101,918 -0.03(-2.40%)
Nov 13, 2012 1.300 1.300 1.250 1.250 154,666 -0.03(-2.34%)
Nov 12, 2012 1.280 1.290 1.280 1.280 95,597 +0.04(+3.23%)
Nov 09, 2012 1.220 1.240 1.220 1.240 4,052 +0.04(+3.33%)
Nov 08, 2012 1.200 1.200 1.200 1.200 2,000 -0.06(-4.76%)
Nov 07, 2012 1.260 1.260 1.260 1.260 6,000 +0.00(+0.00%)
Nov 06, 2012 1.180 1.260 1.170 1.260 31,537 +0.06(+5.00%)
Nov 05, 2012 1.200 1.220 1.200 1.200 5,725 +0.00(+0.00%)
Nov 02, 2012 1.250 1.250 1.200 1.200 43,050 -0.01(-0.83%)
Nov 01, 2012 1.240 1.240 1.210 1.210 4,764 -0.05(-3.97%)
Oct 31, 2012 1.190 1.260 1.180 1.260 27,021 +0.00(+0.00%)
Oct 30, 2012 1.250 1.260 1.220 1.260 8,900 +0.01(+0.80%)
Oct 29, 2012 1.170 1.260 1.170 1.250 79,500 +0.06(+5.04%)
Oct 26, 2012 1.150 1.190 1.150 1.190 12,800 +0.03(+2.59%)
Oct 25, 2012 1.180 1.200 1.160 1.160 11,100 -0.03(-2.52%)
Oct 24, 2012 1.280 1.280 1.150 1.190 156,294 -0.10(-7.75%)
Oct 23, 2012 1.260 1.290 1.210 1.290 8,600 -0.02(-1.53%)
Oct 19, 2012 1.350 1.350 1.300 1.310 59,670 -0.03(-2.24%)
Oct 18, 2012 1.310 1.340 1.300 1.340 20,750 -0.01(-0.74%)
Oct 17, 2012 1.330 1.350 1.310 1.350 34,548 +0.03(+2.27%)
Oct 16, 2012 1.330 1.350 1.300 1.320 22,875 -0.02(-1.49%)
Oct 15, 2012 1.330 1.350 1.270 1.340 14,800 -0.01(-0.74%)
Oct 12, 2012 1.280 1.350 1.280 1.350 12,500 +0.07(+5.47%)
Oct 11, 2012 1.230 1.280 1.210 1.280 19,600 -0.03(-2.29%)
Oct 10, 2012 1.300 1.310 1.300 1.310 5,600 +0.01(+0.77%)
Oct 09, 2012 1.370 1.370 1.300 1.300 56,122 -0.09(-6.47%)
Oct 05, 2012 1.390 1.390 1.390 0 +0.03(+2.21%)
Oct 04, 2012 1.370 1.370 1.350 1.360 3,050 -0.02(-1.45%)
Oct 03, 2012 1.450 1.450 1.380 1.380 2,300 -0.07(-4.83%)
Oct 02, 2012 1.470 1.480 1.390 1.450 9,545 -0.02(-1.36%)
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.