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

Mawson Gold Ltd (OP: MWSNF )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 (%)
Jul 30, 2021 0.1924 0.1935 0.1924 0.1935 6,995 +0.01(+4.93%)
Jul 29, 2021 0.1790 0.1844 0.1790 0.1844 15,800 +0.00(+0.55%)
Jul 28, 2021 0.1855 0.1855 0.1834 0.1834 13,555 +0.00(+0.11%)
Jul 26, 2021 0.1832 0.1832 0.1832 45 -0.00(-2.45%)
Jul 23, 2021 0.1830 0.1878 0.1830 0.1878 11,500 +0.00(+0.27%)
Jul 22, 2021 0.1917 0.1917 0.1873 0.1873 2,000 -0.01(-3.90%)
Jul 21, 2021 0.1841 0.1949 0.1841 0.1949 5,000 +0.00(+1.51%)
Jul 20, 2021 0.1920 0.1924 0.1920 0.1920 7,275 +0.00(+0.37%)
Jul 19, 2021 0.2050 0.2050 0.1794 0.1913 104,160 -0.00(-0.47%)
Jul 16, 2021 0.1857 0.2046 0.1857 0.1922 29,160 -0.01(-6.34%)
Jul 15, 2021 0.1992 0.2052 0.1992 0.2052 19,000 +0.00(+1.58%)
Jul 14, 2021 0.2044 0.2066 0.2020 0.2020 32,800 -0.00(-0.20%)
Jul 13, 2021 0.2000 0.2028 0.1991 0.2024 16,000 +0.01(+6.53%)
Jul 12, 2021 0.1930 0.1930 0.1841 0.1900 5,148 +0.01(+2.93%)
Jul 09, 2021 0.1800 0.1850 0.1800 0.1846 45,387 +0.00(+0.49%)
Jul 08, 2021 0.1843 0.1843 0.1833 0.1837 18,610 -0.01(-4.07%)
Jul 07, 2021 0.1869 0.1917 0.1840 0.1915 159,720 -0.01(-3.96%)
Jul 06, 2021 0.1971 0.1994 0.1971 0.1994 7,250 -0.00(-0.99%)
Jul 02, 2021 0.1982 0.2014 0.1982 0.2014 5,390 +0.01(+5.17%)
Jul 01, 2021 0.1848 0.2000 0.1848 0.1915 9,050 -0.00(-1.69%)
Jun 30, 2021 0.1920 0.1965 0.1910 0.1948 41,177 -0.01(-2.50%)
Jun 29, 2021 0.1865 0.1998 0.1865 0.1998 47,326 -0.00(-0.05%)
Jun 28, 2021 0.2001 0.2070 0.1950 0.1999 16,100 -0.00(-0.35%)
Jun 25, 2021 0.2092 0.2092 0.2000 0.2006 4,500 +0.00(+0.30%)
Jun 24, 2021 0.2061 0.2061 0.2000 0.2000 47,490 -0.01(-3.47%)
Jun 23, 2021 0.2130 0.2130 0.2050 0.2072 22,159 -0.01(-4.16%)
Jun 22, 2021 0.2054 0.2230 0.2054 0.2162 25,598 +0.01(+7.40%)
Jun 21, 2021 0.2000 0.2060 0.2000 0.2013 16,001 +0.00(+0.15%)
Jun 18, 2021 0.2053 0.2053 0.2010 0.2010 3,100 -0.00(-1.47%)
Jun 17, 2021 0.2050 0.2100 0.2040 0.2040 14,357 +0.00(+0.44%)
Jun 16, 2021 0.2228 0.2388 0.2031 0.2031 73,074 -0.02(-10.96%)
Jun 15, 2021 0.2221 0.2333 0.2220 0.2281 17,300 +0.01(+3.68%)
Jun 14, 2021 0.2180 0.2200 0.2140 0.2200 14,000 -0.00(-0.95%)
Jun 11, 2021 0.2224 0.2224 0.2177 0.2221 16,682 -0.00(-0.36%)
Jun 10, 2021 0.2200 0.2229 0.2200 0.2229 1,152 -0.00(-0.13%)
Jun 09, 2021 0.2311 0.2311 0.2227 0.2232 4,508 +0.00(+0.90%)
Jun 08, 2021 0.2263 0.2345 0.2153 0.2212 20,500 -0.00(-0.45%)
Jun 07, 2021 0.2245 0.2312 0.2188 0.2222 32,456 +0.00(+0.00%)
Jun 04, 2021 0.2108 0.2222 0.2108 0.2222 8,950 +0.01(+5.71%)
Jun 03, 2021 0.2220 0.2220 0.2091 0.2102 41,070 -0.00(-0.38%)
Jun 02, 2021 0.2200 0.2240 0.2110 0.2110 48,200 -0.01(-6.01%)
Jun 01, 2021 0.2250 0.2251 0.2199 0.2245 47,379 +0.01(+5.65%)
May 28, 2021 0.2329 0.2329 0.2114 0.2125 24,711 +0.00(+0.24%)
May 27, 2021 0.2108 0.2151 0.2108 0.2120 8,754 -0.00(-0.93%)
May 26, 2021 0.2100 0.2153 0.2066 0.2140 16,950 +0.00(+1.33%)
May 25, 2021 0.2101 0.2158 0.2095 0.2112 76,740 +0.01(+3.63%)
May 24, 2021 0.2017 0.2296 0.2017 0.2038 22,480 -0.01(-6.60%)
May 21, 2021 0.2200 0.2200 0.2169 0.2182 31,377 -0.00(-0.82%)
May 20, 2021 0.2190 0.2200 0.2146 0.2200 131,960 -0.00(-1.48%)
May 19, 2021 0.2276 0.2276 0.2140 0.2233 40,350 -0.01(-5.66%)
May 18, 2021 0.2321 0.2368 0.2321 0.2367 21,990 +0.01(+4.04%)
May 17, 2021 0.2400 0.2460 0.2229 0.2275 210,704 -0.00(-1.34%)
May 14, 2021 0.2399 0.2400 0.2306 0.2306 28,467 -0.01(-3.92%)
May 13, 2021 0.2400 0.2524 0.2400 0.2400 104,625 -0.00(-1.52%)
May 12, 2021 0.2310 0.2437 0.2309 0.2437 66,887 +0.02(+9.38%)
May 11, 2021 0.2394 0.2414 0.2228 0.2228 37,849 -0.02(-6.90%)
May 10, 2021 0.2400 0.2532 0.2393 0.2393 59,900 -0.00(-0.29%)
May 07, 2021 0.2260 0.2637 0.2217 0.2400 84,098 +0.02(+8.99%)
May 06, 2021 0.2089 0.2219 0.2089 0.2202 11,000 +0.00(+1.85%)
May 05, 2021 0.2108 0.2250 0.2030 0.2162 56,200 -0.01(-4.29%)
May 04, 2021 0.2292 0.2294 0.2192 0.2259 54,800 +0.00(+1.39%)
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.