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 (%)
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%)
Jul 01, 2022 0.0970 0.1062 0.0970 0.1061 13,900 +0.01(+16.08%)
Jun 30, 2022 0.0900 0.0959 0.0900 0.0914 222,000 -0.00(-3.38%)
Jun 29, 2022 0.0920 0.0946 0.0900 0.0946 84,720 -0.00(-3.17%)
Jun 28, 2022 0.1021 0.1021 0.0966 0.0977 44,772 -0.00(-4.40%)
Jun 27, 2022 0.1022 0.1022 0.1022 0.1022 4,356 -0.00(-1.16%)
Jun 24, 2022 0.1020 0.1046 0.0967 0.1034 154,890 +0.00(+0.29%)
Jun 23, 2022 0.1100 0.1100 0.1007 0.1031 242,390 -0.01(-5.33%)
Jun 22, 2022 0.1087 0.1100 0.1060 0.1089 157,180 -0.00(-0.09%)
Jun 21, 2022 0.1090 0.1090 0.1020 0.1090 72,105 +0.01(+5.42%)
Jun 17, 2022 0.1021 0.1034 0.1021 0.1034 1,650 -0.01(-5.22%)
Jun 16, 2022 0.1063 0.1117 0.1063 0.1091 137,356 -0.00(-2.85%)
Jun 15, 2022 0.1100 0.1128 0.1100 0.1123 141,481 +0.00(+0.45%)
Jun 14, 2022 0.1100 0.1169 0.1100 0.1118 45,490 -0.01(-6.44%)
Jun 13, 2022 0.1232 0.1232 0.1170 0.1195 22,200 -0.00(-0.91%)
Jun 09, 2022 0.1206 50 +0.00(+2.20%)
Jun 08, 2022 0.1160 0.1180 0.1140 0.1180 56,500 -0.00(-0.67%)
Jun 07, 2022 0.1339 0.1350 0.1139 0.1188 46,450 -0.02(-12.00%)
Jun 06, 2022 0.1410 0.1442 0.1350 0.1350 22,316 -0.01(-3.64%)
Jun 03, 2022 0.1370 0.1401 0.1320 0.1401 10,050 +0.00(+2.94%)
Jun 02, 2022 0.1320 0.1361 0.1293 0.1361 136,160 -0.00(-1.02%)
Jun 01, 2022 0.1330 0.1400 0.1330 0.1375 113,644 +0.00(+0.22%)
May 31, 2022 0.1399 0.1545 0.1348 0.1372 235,043 +0.03(+28.34%)
May 27, 2022 0.1017 0.1069 0.1017 0.1069 8,560 +0.01(+7.11%)
May 26, 2022 0.1000 0.1000 0.0977 0.0998 97,176 -0.00(-1.29%)
May 25, 2022 0.1000 0.1011 0.0983 0.1011 26,050 +0.01(+8.71%)
May 24, 2022 0.1016 0.1016 0.0899 0.0930 20,924 +0.00(+0.22%)
May 23, 2022 0.1060 0.1192 0.0928 0.0928 84,411 -0.00(-0.96%)
May 20, 2022 0.0933 0.0937 0.0933 0.0937 95,000 -0.00(-4.49%)
May 19, 2022 0.1054 0.1054 0.0981 0.0981 98,600 -0.00(-2.68%)
May 18, 2022 0.1008 0.1008 0.1008 0.1008 697 +0.01(+7.12%)
May 17, 2022 0.0946 0.0946 0.0911 0.0941 3,686 +0.01(+8.91%)
May 16, 2022 0.0869 0.0904 0.0854 0.0864 11,790 +0.01(+6.14%)
May 13, 2022 0.0818 0.0894 0.0723 0.0814 36,835 -0.00(-5.57%)
May 12, 2022 0.0829 0.0928 0.0829 0.0862 36,000 -0.01(-6.61%)
May 11, 2022 0.0923 0.0923 0.0923 0.0923 4,500 +0.00(+1.99%)
May 10, 2022 0.0906 0.0954 0.0905 0.0905 28,576 +0.00(+0.56%)
May 09, 2022 0.0900 0.0990 0.0900 0.0900 25,000 -0.01(-10.00%)
May 06, 2022 0.1020 0.1047 0.1000 0.1000 13,900 -0.00(-1.09%)
May 05, 2022 0.1035 0.1035 0.1000 0.1011 24,075 +0.00(+0.00%)
May 03, 2022 0.1011 0 +0.01(+12.96%)
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.