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 (%)
Sep 30, 2022 0.0985 0.1039 0.0942 0.0942 33,200 +0.00(+2.61%)
Sep 28, 2022 0.0918 0 +0.01(+5.76%)
Sep 27, 2022 0.0860 0.0884 0.0860 0.0868 32,500 +0.00(+0.81%)
Sep 26, 2022 0.0905 0.0905 0.0861 0.0861 1,278 -0.00(-4.12%)
Sep 23, 2022 0.1000 0.1000 0.0890 0.0898 64,190 -0.01(-11.96%)
Sep 22, 2022 0.1034 0.1062 0.0980 0.1020 51,889 -0.00(-2.95%)
Sep 21, 2022 0.1030 0.1051 0.1030 0.1051 59,666 +0.00(+0.29%)
Sep 20, 2022 0.1000 0.1048 0.1000 0.1048 13,260 +0.00(+1.75%)
Sep 19, 2022 0.1000 0.1057 0.0910 0.1030 126,947 -0.01(-5.50%)
Sep 16, 2022 0.1051 0.1090 0.1030 0.1090 13,700 +0.01(+5.52%)
Sep 15, 2022 0.1015 0.1033 0.1015 0.1033 19,000 -0.00(-1.90%)
Sep 14, 2022 0.1000 0.1107 0.1000 0.1053 33,140 -0.00(-2.59%)
Sep 13, 2022 0.1065 0.1081 0.1058 0.1081 57,500 -0.00(-1.01%)
Sep 12, 2022 0.1080 0.1092 0.1065 0.1092 70,010 +0.01(+6.12%)
Sep 09, 2022 0.1091 0.1092 0.1029 0.1029 26,250 -0.00(-4.19%)
Sep 08, 2022 0.1143 0.1143 0.1073 0.1074 44,600 +0.00(+0.75%)
Sep 07, 2022 0.1066 0.1149 0.1066 0.1066 48,640 -0.00(-2.02%)
Sep 06, 2022 0.1124 0.1165 0.1049 0.1088 141,150 -0.00(-1.09%)
Sep 02, 2022 0.1182 0.1182 0.1100 0.1100 43,758 +0.00(+0.00%)
Sep 01, 2022 0.1102 0.1140 0.1077 0.1100 43,181 -0.01(-4.35%)
Aug 31, 2022 0.1190 0.1198 0.1150 0.1150 38,180 -0.00(-3.36%)
Aug 30, 2022 0.1190 0.1200 0.1176 0.1190 54,750 -0.00(-0.83%)
Aug 29, 2022 0.1189 0.1350 0.1189 0.1200 126,500 -0.00(-1.15%)
Aug 26, 2022 0.1237 0.1300 0.1200 0.1214 73,864 -0.01(-5.38%)
Aug 25, 2022 0.1232 0.1283 0.1214 0.1283 58,630 +0.01(+6.92%)
Aug 24, 2022 0.1141 0.1250 0.1141 0.1200 103,700 -0.00(-0.58%)
Aug 23, 2022 0.1225 0.1225 0.1184 0.1207 27,530 -0.00(-1.23%)
Aug 22, 2022 0.1161 0.1240 0.1161 0.1222 111,640 +0.00(+1.92%)
Aug 19, 2022 0.1161 0.1200 0.1161 0.1199 82,884 +0.00(+3.27%)
Aug 18, 2022 0.1200 0.1206 0.1161 0.1161 41,500 +0.00(+0.00%)
Aug 17, 2022 0.1320 0.1320 0.1110 0.1161 51,600 -0.01(-10.00%)
Aug 16, 2022 0.1170 0.1290 0.1100 0.1290 89,557 +0.01(+6.97%)
Aug 15, 2022 0.1366 0.1366 0.1180 0.1206 303,158 -0.00(-3.52%)
Aug 12, 2022 0.1277 0.1337 0.1244 0.1250 354,855 -0.00(-2.57%)
Aug 11, 2022 0.1030 0.1316 0.1030 0.1283 741,043 +0.03(+27.53%)
Aug 10, 2022 0.1014 0.1014 0.1006 0.1006 5,110 -0.01(-5.18%)
Aug 09, 2022 0.1003 0.1065 0.0980 0.1061 61,255 -0.00(-0.84%)
Aug 08, 2022 0.1054 0.1070 0.1028 0.1070 33,300 +0.01(+7.00%)
Aug 05, 2022 0.0955 0.1016 0.0955 0.1000 37,140 -0.00(-2.06%)
Aug 04, 2022 0.0935 0.1021 0.0927 0.1021 35,404 +0.02(+20.12%)
Aug 03, 2022 0.0819 0.0850 0.0801 0.0850 105,738 +0.00(+5.33%)
Aug 02, 2022 0.0848 0.0851 0.0807 0.0807 51,440 +0.00(+4.67%)
Aug 01, 2022 0.0771 0.0771 0.0771 0.0771 900 -0.01(-7.11%)
Jul 29, 2022 0.0850 0.0873 0.0806 0.0830 93,745 -0.00(-3.49%)
Jul 28, 2022 0.0832 0.0860 0.0832 0.0860 19,594 +0.00(+4.24%)
Jul 27, 2022 0.0764 0.0825 0.0764 0.0825 21,300 +0.01(+7.98%)
Jul 26, 2022 0.0781 0.0802 0.0762 0.0764 43,000 -0.00(-4.02%)
Jul 25, 2022 0.0796 0.0796 0.0796 0.0796 29,000 +0.00(+3.38%)
Jul 22, 2022 0.0769 0.0770 0.0750 0.0770 28,000 -0.00(-1.41%)
Jul 21, 2022 0.0786 0.0786 0.0762 0.0781 10,400 +0.00(+0.51%)
Jul 20, 2022 0.0800 0.0800 0.0753 0.0777 60,100 -0.00(-5.13%)
Jul 19, 2022 0.0787 0.0819 0.0787 0.0819 4,500 +0.00(+1.11%)
Jul 18, 2022 0.0800 0.0818 0.0760 0.0810 56,400 +0.00(+1.25%)
Jul 15, 2022 0.0812 0.0812 0.0800 0.0800 10,500 -0.00(-1.84%)
Jul 14, 2022 0.0800 0.0850 0.0800 0.0815 54,340 -0.01(-9.94%)
Jul 13, 2022 0.0855 0.0905 0.0855 0.0905 12,881 +0.00(+1.00%)
Jul 12, 2022 0.0896 0.0947 0.0896 0.0896 2,200 -0.00(-2.29%)
Jul 11, 2022 0.0864 0.0917 0.0815 0.0917 6,123 +0.01(+12.24%)
Jul 08, 2022 0.0808 0.0818 0.0800 0.0817 53,300 -0.00(-3.88%)
Jul 07, 2022 0.0890 0.0900 0.0802 0.0850 35,300 +0.00(+0.24%)
Jul 06, 2022 0.0848 0.0848 0.0848 0.0848 4,000 -0.00(-1.40%)
Jul 05, 2022 0.1020 0.1020 0.0804 0.0860 104,699 -0.02(-18.94%)
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.