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

Mawson Gold Ltd (TSX: MAW )

0.3450 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 3, 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, 2022 0.1500 0.1500 0.1500 0.1500 10,537 +0.00(+0.00%)
Aug 30, 2022 0.1500 0.1550 0.1500 0.1500 43,125 -0.01(-3.23%)
Aug 29, 2022 0.1600 0.1600 0.1550 0.1550 54,301 +0.00(+0.00%)
Aug 26, 2022 0.1550 0.1600 0.1550 0.1550 63,929 -0.01(-3.13%)
Aug 25, 2022 0.1650 0.1650 0.1550 0.1600 45,600 -0.01(-3.03%)
Aug 24, 2022 0.1600 0.1650 0.1600 0.1650 5,600 +0.01(+3.13%)
Aug 23, 2022 0.1550 0.1600 0.1550 0.1600 58,063 -0.01(-3.03%)
Aug 22, 2022 0.1550 0.1650 0.1450 0.1650 222,332 +0.01(+6.45%)
Aug 19, 2022 0.1550 0.1550 0.1500 0.1550 39,000 +0.01(+3.33%)
Aug 18, 2022 0.1550 0.1550 0.1500 0.1500 8,625 +0.00(+0.00%)
Aug 17, 2022 0.1550 0.1550 0.1450 0.1500 35,530 -0.01(-6.25%)
Aug 16, 2022 0.1450 0.1600 0.1400 0.1600 73,368 +0.01(+6.67%)
Aug 15, 2022 0.1650 0.1650 0.1475 0.1500 442,769 -0.01(-6.25%)
Aug 12, 2022 0.1600 0.1700 0.1600 0.1600 224,422 +0.00(+0.00%)
Aug 11, 2022 0.1300 0.1625 0.1300 0.1600 990,850 +0.04(+28.00%)
Aug 10, 2022 0.1300 0.1300 0.1200 0.1250 336,320 -0.02(-10.71%)
Aug 09, 2022 0.1350 0.1400 0.1300 0.1400 167,618 +0.00(+0.00%)
Aug 08, 2022 0.1350 0.1400 0.1350 0.1400 445,257 +0.01(+7.69%)
Aug 05, 2022 0.1300 0.1350 0.1250 0.1300 92,200 +0.01(+4.00%)
Aug 04, 2022 0.1150 0.1350 0.1150 0.1250 327,807 +0.01(+13.64%)
Aug 03, 2022 0.1100 0.1100 0.1050 0.1100 61,013 +0.00(+0.00%)
Aug 02, 2022 0.1100 0.1100 0.1100 0.1100 40,717 +0.00(+0.00%)
Jul 29, 2022 0.1100 0 +0.00(+0.00%)
Jul 28, 2022 0.1050 0.1100 0.1000 0.1100 50,500 +0.01(+10.00%)
Jul 27, 2022 0.1000 0.1000 0.1000 0.1000 51,800 +0.00(+0.00%)
Jul 26, 2022 0.1000 0.1000 0.1000 0.1000 20,600 +0.00(+0.00%)
Jul 25, 2022 0.1000 0.1000 0.1000 0.1000 64,500 +0.00(+0.00%)
Jul 22, 2022 0.0950 0.1000 0.0950 0.1000 47,078 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1050 0.1000 0.1000 35,310 +0.00(+0.00%)
Jul 20, 2022 0.1000 0.1050 0.0950 0.1000 519,717 +0.00(+0.00%)
Jul 19, 2022 0.1000 0.1000 0.1000 0.1000 149,501 +0.00(+0.00%)
Jul 18, 2022 0.1000 0.1050 0.1000 0.1000 137,239 +0.00(+0.00%)
Jul 15, 2022 0.1050 0.1050 0.1000 0.1000 175,500 -0.00(-4.76%)
Jul 14, 2022 0.1050 0.1100 0.1050 0.1050 86,810 -0.01(-4.55%)
Jul 13, 2022 0.1100 0.1100 0.1050 0.1100 76,480 +0.00(+0.00%)
Jul 12, 2022 0.1150 0.1150 0.1100 0.1100 35,403 -0.01(-12.00%)
Jul 11, 2022 0.1100 0.1250 0.1050 0.1250 668,653 +0.02(+25.00%)
Jul 08, 2022 0.1100 0.1100 0.1000 0.1000 134,000 +0.00(+0.00%)
Jul 07, 2022 0.1100 0.1100 0.1000 0.1000 265,600 -0.00(-4.76%)
Jul 06, 2022 0.1050 0.1050 0.1050 0.1050 158,013 -0.01(-4.55%)
Jul 05, 2022 0.1100 0.1100 0.1100 0.1100 53,006 +0.00(+0.00%)
Jul 04, 2022 0.1200 0.1200 0.1100 0.1100 212,511 -0.01(-8.33%)
Jun 30, 2022 0.1200 0 +0.00(+0.00%)
Jun 29, 2022 0.1250 0.1250 0.1150 0.1200 246,500 +0.00(+0.00%)
Jun 28, 2022 0.1300 0.1300 0.1200 0.1200 335,408 -0.01(-7.69%)
Jun 27, 2022 0.1300 0.1350 0.1300 0.1300 88,461 -0.01(-3.70%)
Jun 24, 2022 0.1300 0.1350 0.1300 0.1350 59,100 +0.00(+0.00%)
Jun 23, 2022 0.1300 0.1400 0.1250 0.1350 214,400 +0.00(+0.00%)
Jun 22, 2022 0.1350 0.1400 0.1300 0.1350 110,549 +0.01(+3.85%)
Jun 21, 2022 0.1400 0.1400 0.1300 0.1300 85,780 +0.01(+4.00%)
Jun 20, 2022 0.1300 0.1300 0.1250 0.1250 33,784 -0.01(-3.85%)
Jun 17, 2022 0.1400 0.1400 0.1300 0.1300 46,714 -0.01(-3.70%)
Jun 16, 2022 0.1450 0.1450 0.1350 0.1350 174,429 -0.01(-3.57%)
Jun 15, 2022 0.1400 0.1400 0.1400 0.1400 28,010 +0.00(+0.00%)
Jun 14, 2022 0.1450 0.1450 0.1400 0.1400 529,241 -0.01(-6.67%)
Jun 13, 2022 0.1650 0.1650 0.1500 0.1500 352,296 -0.01(-3.23%)
Jun 10, 2022 0.1550 0.1550 0.1550 0.1550 32,616 +0.00(+0.00%)
Jun 09, 2022 0.1500 0.1550 0.1500 0.1550 327,997 +0.01(+6.90%)
Jun 08, 2022 0.1450 0.1500 0.1400 0.1450 84,785 -0.01(-3.33%)
Jun 07, 2022 0.1650 0.1650 0.1400 0.1500 443,434 -0.02(-9.09%)
Jun 06, 2022 0.1750 0.1750 0.1650 0.1650 142,884 -0.01(-5.71%)
Jun 03, 2022 0.1650 0.1750 0.1600 0.1750 154,799 +0.00(+2.94%)
Jun 02, 2022 0.1550 0.1700 0.1550 0.1700 291,683 +0.00(+0.00%)
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.