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

Mawson Gold Ltd (OP: MWSNF )

0.6271 UNCHANGED
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 (%)
Aug 31, 2021 0.1780 0.1780 0.1780 0.1780 525 -0.00(-2.41%)
Aug 30, 2021 0.1824 0.1824 0.1824 0.1824 455 -0.00(-0.33%)
Aug 27, 2021 0.1797 0.1908 0.1772 0.1830 14,660 +0.00(+0.44%)
Aug 26, 2021 0.1810 0.1868 0.1800 0.1822 115,893 +0.00(+2.07%)
Aug 25, 2021 0.1894 0.1894 0.1785 0.1785 20,500 -0.02(-9.67%)
Aug 24, 2021 0.1937 0.1990 0.1850 0.1976 44,224 +0.00(+2.17%)
Aug 23, 2021 0.2019 0.2019 0.1934 0.1934 635 +0.00(+1.79%)
Aug 20, 2021 0.1801 0.1900 0.1791 0.1900 46,750 +0.00(+1.12%)
Aug 19, 2021 0.1800 0.1902 0.1800 0.1879 2,175 -0.01(-3.64%)
Aug 18, 2021 0.1944 0.1982 0.1922 0.1950 7,300 +0.00(+1.46%)
Aug 17, 2021 0.1875 0.1950 0.1852 0.1922 8,318 +0.00(+0.89%)
Aug 16, 2021 0.1780 0.1927 0.1780 0.1905 11,314 +0.01(+5.83%)
Aug 13, 2021 0.1822 0.1908 0.1800 0.1800 9,125 -0.01(-5.26%)
Aug 12, 2021 0.1884 0.1929 0.1800 0.1900 32,990 +0.01(+5.56%)
Aug 11, 2021 0.1940 0.1945 0.1800 0.1800 104,517 -0.01(-3.07%)
Aug 10, 2021 0.1772 0.1969 0.1772 0.1857 14,600 -0.00(-0.27%)
Aug 09, 2021 0.1924 0.1988 0.1861 0.1862 38,754 -0.01(-6.81%)
Aug 06, 2021 0.1998 0.2000 0.1900 0.1998 10,000 -0.00(-0.05%)
Aug 05, 2021 0.1999 0.1999 0.1999 0.1999 155 -0.00(-0.89%)
Aug 04, 2021 0.2000 0.2049 0.1986 0.2017 24,000 +0.01(+3.12%)
Aug 03, 2021 0.1825 0.1997 0.1825 0.1956 11,505 +0.01(+2.73%)
Aug 02, 2021 0.1920 0.1920 0.1795 0.1904 11,125 -0.00(-1.60%)
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%)
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.