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

Mawson Gold Ltd (OP: MWSNF )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 29, 2024 0.2570 0.2793 0.2570 0.2793 22,250 -0.00(-0.25%)
Feb 28, 2024 0.2726 0.2836 0.2726 0.2800 23,070 -0.01(-4.37%)
Feb 27, 2024 0.2714 0.2928 0.2714 0.2928 26,045 +0.02(+7.02%)
Feb 26, 2024 0.2680 0.2810 0.2675 0.2736 39,700 +0.00(+1.11%)
Feb 23, 2024 0.2706 0.2706 0.2706 0.2706 5,000 +0.00(+1.16%)
Feb 22, 2024 0.2692 0.2753 0.2675 0.2675 3,200 +0.00(+0.49%)
Feb 21, 2024 0.2700 0.2701 0.2658 0.2662 34,350 +0.00(+1.18%)
Feb 20, 2024 0.2425 0.2631 0.2425 0.2631 37,610 +0.02(+7.43%)
Feb 16, 2024 0.2358 0.2452 0.2358 0.2449 51,286 +0.01(+4.08%)
Feb 15, 2024 0.2217 0.2355 0.2217 0.2353 2,050 +0.01(+5.75%)
Feb 14, 2024 0.2137 0.2225 0.2045 0.2225 5,200 +0.01(+3.87%)
Feb 13, 2024 0.2180 0.2194 0.2142 0.2142 5,600 -0.00(-0.79%)
Feb 12, 2024 0.2378 0.2378 0.1890 0.2159 48,541 -0.01(-3.49%)
Feb 09, 2024 0.2397 0.2397 0.2237 0.2237 61,676 -0.01(-2.95%)
Feb 08, 2024 0.2310 0.2310 0.2305 0.2305 1,500 +0.00(+0.61%)
Feb 07, 2024 0.2315 0.2315 0.2181 0.2291 12,484 +0.01(+3.20%)
Feb 06, 2024 0.2346 0.2346 0.2220 0.2220 8,500 +0.00(+0.91%)
Feb 05, 2024 0.2200 0.2200 0.2200 0.2200 150 -0.03(-10.90%)
Feb 02, 2024 0.2435 0.2469 0.2435 0.2469 27,675 -0.00(-0.44%)
Jan 31, 2024 0.2480 0 -0.01(-2.40%)
Jan 30, 2024 0.2600 0.2650 0.2434 0.2541 7,200 -0.01(-2.27%)
Jan 29, 2024 0.2600 0.2600 0.2600 0.2600 100 -0.00(-1.40%)
Jan 26, 2024 0.2280 0.2700 0.2280 0.2637 16,950 +0.01(+2.93%)
Jan 25, 2024 0.2413 0.2600 0.2413 0.2562 42,110 +0.00(+1.34%)
Jan 24, 2024 0.2340 0.2528 0.2340 0.2528 6,600 +0.02(+6.67%)
Jan 23, 2024 0.2400 0.2448 0.2367 0.2370 3,853 -0.01(-3.54%)
Jan 22, 2024 0.2400 0.2530 0.2377 0.2457 31,913 -0.01(-5.46%)
Jan 19, 2024 0.2704 0.2704 0.2570 0.2599 24,650 -0.01(-4.94%)
Jan 18, 2024 0.2699 0.2734 0.2670 0.2734 21,770 +0.01(+3.05%)
Jan 17, 2024 0.2600 0.2653 0.2557 0.2653 24,350 -0.01(-2.07%)
Jan 16, 2024 0.2600 0.2709 0.2600 0.2709 7,048 -0.00(-0.40%)
Jan 12, 2024 0.2749 0.2770 0.2697 0.2720 6,000 -0.00(-1.73%)
Jan 11, 2024 0.2696 0.2768 0.2684 0.2768 16,750 +0.02(+8.72%)
Jan 10, 2024 0.2546 0.2546 0.2546 0.2546 1,000 -0.01(-2.82%)
Jan 09, 2024 0.2474 0.2620 0.2474 0.2620 29,802 +0.01(+5.69%)
Jan 08, 2024 0.2518 0.2518 0.2479 0.2479 8,630 +0.01(+2.82%)
Jan 05, 2024 0.2470 0.2470 0.2400 0.2411 23,000 -0.02(-7.27%)
Jan 04, 2024 0.2573 0.2628 0.2573 0.2600 23,270 +0.00(+0.00%)
Jan 03, 2024 0.2608 0.2608 0.2470 0.2600 20,800 -0.02(-5.76%)
Jan 02, 2024 0.2820 0.2820 0.2650 0.2759 20,950 +0.01(+2.19%)
Dec 29, 2023 0.2652 0.2700 0.2650 0.2700 8,750 +0.01(+3.09%)
Dec 28, 2023 0.2800 0.2800 0.2619 0.2619 34,000 -0.02(-6.63%)
Dec 27, 2023 0.2860 0.2947 0.2760 0.2805 29,500 -0.01(-2.47%)
Dec 26, 2023 0.3250 0.3250 0.2876 0.2876 11,200 -0.02(-5.08%)
Dec 22, 2023 0.3097 0.3139 0.2985 0.3030 124,358 -0.00(-0.43%)
Dec 21, 2023 0.2861 0.3061 0.2861 0.3043 238,973 +0.02(+6.03%)
Dec 20, 2023 0.2600 0.2900 0.2600 0.2870 91,790 +0.01(+5.24%)
Dec 19, 2023 0.2617 0.2727 0.2617 0.2727 131,310 +0.02(+8.56%)
Dec 18, 2023 0.2544 0.2659 0.2512 0.2512 28,421 -0.00(-1.22%)
Dec 15, 2023 0.2439 0.2543 0.2439 0.2543 9,950 +0.00(+0.59%)
Dec 14, 2023 0.2500 0.2544 0.2325 0.2528 88,200 +0.02(+8.73%)
Dec 13, 2023 0.2270 0.2325 0.2270 0.2325 12,800 +0.00(+1.31%)
Dec 12, 2023 0.2302 0.2302 0.2295 0.2295 1,700 -0.01(-2.30%)
Dec 11, 2023 0.2407 0.2407 0.2349 0.2349 19,500 -0.01(-4.12%)
Dec 08, 2023 0.2500 0.2555 0.2447 0.2450 24,500 -0.01(-3.73%)
Dec 07, 2023 0.2600 0.2600 0.2502 0.2545 22,870 -0.00(-1.09%)
Dec 06, 2023 0.2600 0.2606 0.2510 0.2573 58,927 -0.01(-2.24%)
Dec 05, 2023 0.2673 0.2677 0.2632 0.2632 7,520 -0.01(-3.41%)
Dec 04, 2023 0.2622 0.2725 0.2564 0.2725 104,790 +0.01(+3.89%)
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.