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

Mawson Gold Ltd (OP: MWSNF )

0.6271 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
Feb 28, 2023 0.1600 0.1600 0.1490 0.1496 85,700 -0.02(-12.97%)
Feb 27, 2023 0.1775 0.1775 0.1571 0.1719 134,925 -0.00(-2.77%)
Feb 24, 2023 0.1888 0.1888 0.1740 0.1768 39,800 -0.01(-4.28%)
Feb 23, 2023 0.1850 0.1899 0.1847 0.1847 12,150 +0.00(+2.27%)
Feb 22, 2023 0.1739 0.1896 0.1739 0.1806 79,700 +0.01(+5.49%)
Feb 21, 2023 0.1834 0.1880 0.1705 0.1712 28,210 +0.00(+2.21%)
Feb 17, 2023 0.1675 0.1698 0.1675 0.1675 32,650 +0.00(+2.01%)
Feb 16, 2023 0.1620 0.1645 0.1600 0.1642 44,034 -0.00(-0.24%)
Feb 15, 2023 0.1700 0.1705 0.1634 0.1646 89,100 -0.01(-3.18%)
Feb 14, 2023 0.1670 0.1700 0.1670 0.1700 20,000 -0.00(-0.58%)
Feb 13, 2023 0.1750 0.1830 0.1710 0.1710 240,636 -0.01(-4.31%)
Feb 10, 2023 0.1745 0.1880 0.1745 0.1787 122,490 +0.02(+9.63%)
Feb 09, 2023 0.1630 0.1630 0.1630 0.1630 5,000 +0.00(+1.37%)
Feb 08, 2023 0.1557 0.1608 0.1557 0.1608 21,700 +0.00(+2.42%)
Feb 07, 2023 0.1600 0.1630 0.1565 0.1570 16,700 +0.00(+1.16%)
Feb 06, 2023 0.1625 0.1625 0.1552 0.1552 69,920 -0.01(-5.83%)
Feb 03, 2023 0.1650 0.1787 0.1528 0.1648 28,993 -0.02(-9.40%)
Feb 02, 2023 0.1880 0.1880 0.1819 0.1819 6,900 -0.00(-2.15%)
Feb 01, 2023 0.1917 0.1917 0.1859 0.1859 21,800 -0.01(-4.03%)
Jan 31, 2023 0.2090 0.2090 0.1870 0.1937 135,000 +0.01(+3.36%)
Jan 30, 2023 0.1874 0.1874 0.1874 0.1874 3,000 +0.00(+2.24%)
Jan 27, 2023 0.1970 0.1970 0.1833 0.1833 98,800 -0.01(-4.33%)
Jan 26, 2023 0.1905 0.1963 0.1900 0.1916 131,600 +0.01(+4.30%)
Jan 25, 2023 0.1816 0.1838 0.1802 0.1837 39,790 +0.00(+1.94%)
Jan 24, 2023 0.1802 0.1845 0.1751 0.1802 113,820 +0.00(+0.39%)
Jan 23, 2023 0.1820 0.1820 0.1673 0.1795 18,500 -0.01(-4.27%)
Jan 20, 2023 0.1849 0.1903 0.1849 0.1875 16,500 -0.00(-0.27%)
Jan 19, 2023 0.1852 0.1880 0.1852 0.1880 30,000 -0.01(-2.74%)
Jan 18, 2023 0.2011 0.2018 0.1933 0.1933 39,120 +0.00(+0.00%)
Jan 17, 2023 0.2080 0.2080 0.1926 0.1933 227,170 -0.00(-0.36%)
Jan 13, 2023 0.1869 0.1949 0.1820 0.1940 266,900 +0.01(+3.47%)
Jan 12, 2023 0.1746 0.1984 0.1741 0.1875 359,000 +0.01(+4.17%)
Jan 11, 2023 0.1743 0.1800 0.1739 0.1800 21,500 +0.00(+1.07%)
Jan 10, 2023 0.1780 0.1785 0.1745 0.1781 56,500 +0.00(+0.34%)
Jan 09, 2023 0.1720 0.1808 0.1630 0.1775 302,299 +0.01(+7.58%)
Jan 06, 2023 0.1595 0.1660 0.1595 0.1650 47,714 +0.01(+3.58%)
Jan 05, 2023 0.1571 0.1593 0.1525 0.1593 128,500 +0.00(+0.70%)
Jan 04, 2023 0.1537 0.1582 0.1484 0.1582 37,408 -0.00(-0.50%)
Jan 03, 2023 0.1618 0.1640 0.1567 0.1590 91,010 -0.01(-4.79%)
Dec 30, 2022 0.1667 0.1700 0.1633 0.1670 32,180 +0.00(+0.48%)
Dec 29, 2022 0.1620 0.1703 0.1616 0.1662 24,550 +0.01(+5.93%)
Dec 28, 2022 0.1659 0.1659 0.1534 0.1569 80,700 +0.00(+2.89%)
Dec 27, 2022 0.1447 0.1525 0.1447 0.1525 9,800 -0.01(-5.86%)
Dec 23, 2022 0.1700 0.1700 0.1620 0.1620 41,300 -0.00(-0.12%)
Dec 22, 2022 0.1530 0.1622 0.1455 0.1622 24,600 +0.00(+2.66%)
Dec 21, 2022 0.1534 0.1627 0.1436 0.1580 60,900 +0.02(+12.86%)
Dec 20, 2022 0.1345 0.1482 0.1345 0.1400 164,454 +0.01(+5.58%)
Dec 19, 2022 0.1207 0.1326 0.1187 0.1326 138,798 +0.01(+11.71%)
Dec 16, 2022 0.1200 0.1200 0.1184 0.1187 54,000 -0.00(-1.74%)
Dec 15, 2022 0.1240 0.1240 0.1200 0.1208 40,600 -0.00(-3.82%)
Dec 14, 2022 0.1254 0.1277 0.1200 0.1256 82,880 -0.01(-7.44%)
Dec 13, 2022 0.1357 0.1357 0.1357 0.1357 20,004 +0.00(+2.42%)
Dec 12, 2022 0.1300 0.1376 0.1300 0.1325 24,199 +0.01(+6.77%)
Dec 09, 2022 0.1345 0.1345 0.1239 0.1241 66,352 -0.01(-9.42%)
Dec 08, 2022 0.1360 0.1450 0.1359 0.1370 19,799 +0.00(+1.11%)
Dec 07, 2022 0.1309 0.1389 0.1240 0.1355 38,040 +0.01(+9.54%)
Dec 06, 2022 0.1284 0.1284 0.1149 0.1237 120,340 -0.01(-7.96%)
Dec 05, 2022 0.1402 0.1402 0.1300 0.1344 221,327 -0.00(-2.18%)
Dec 02, 2022 0.1271 0.1399 0.1245 0.1374 22,100 +0.00(+2.00%)
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.