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

Mawson Gold Ltd (OP: MWSNF )

0.5003 -0.0097 (-1.90%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.4969 0.5009 0.4822 0.5003 33,765 -0.01(-1.90%)
Apr 17, 2024 0.4908 0.5138 0.4908 0.5100 35,010 +0.02(+3.20%)
Apr 16, 2024 0.4851 0.5000 0.4742 0.4942 53,211 +0.02(+4.84%)
Apr 15, 2024 0.4460 0.4792 0.4460 0.4714 122,400 +0.01(+2.08%)
Apr 12, 2024 0.5100 0.5243 0.4618 0.4618 278,490 -0.04(-8.19%)
Apr 11, 2024 0.4500 0.5064 0.4350 0.5030 123,493 +0.08(+19.19%)
Apr 10, 2024 0.4265 0.4389 0.4192 0.4220 44,544 +0.01(+3.05%)
Apr 09, 2024 0.3900 0.4350 0.3900 0.4095 17,625 +0.03(+6.75%)
Apr 08, 2024 0.4325 0.4400 0.3836 0.3836 14,225 -0.05(-10.85%)
Apr 05, 2024 0.4250 0.4544 0.4099 0.4303 94,998 +0.02(+4.93%)
Apr 04, 2024 0.4158 0.4225 0.4101 0.4101 90,941 -0.00(-0.56%)
Apr 03, 2024 0.4000 0.4124 0.3738 0.4124 68,775 +0.01(+2.33%)
Apr 02, 2024 0.4373 0.4373 0.4000 0.4030 52,475 -0.03(-6.06%)
Apr 01, 2024 0.4300 0.4372 0.4154 0.4290 94,600 +0.01(+1.71%)
Mar 28, 2024 0.4229 0.4270 0.4198 0.4218 15,500 -0.01(-3.17%)
Mar 27, 2024 0.4200 0.4356 0.4090 0.4356 66,098 +0.00(+0.05%)
Mar 26, 2024 0.4271 0.4370 0.4262 0.4354 27,941 -0.00(-0.09%)
Mar 25, 2024 0.4300 0.4358 0.4199 0.4358 35,780 -0.00(-0.21%)
Mar 22, 2024 0.4299 0.4457 0.4299 0.4367 13,245 +0.01(+2.46%)
Mar 21, 2024 0.4398 0.4685 0.4241 0.4262 84,552 -0.00(-1.00%)
Mar 20, 2024 0.3966 0.4305 0.3966 0.4305 11,732 +0.05(+13.44%)
Mar 19, 2024 0.4129 0.4139 0.3734 0.3795 168,625 -0.03(-8.38%)
Mar 18, 2024 0.4167 0.4312 0.4000 0.4142 64,595 -0.02(-5.00%)
Mar 15, 2024 0.4275 0.4456 0.4058 0.4360 101,950 -0.00(-0.41%)
Mar 14, 2024 0.4348 0.4378 0.3987 0.4378 38,618 -0.00(-1.04%)
Mar 13, 2024 0.4764 0.4764 0.4423 0.4424 66,506 -0.04(-9.14%)
Mar 12, 2024 0.4300 0.5170 0.4300 0.4869 194,123 +0.06(+14.94%)
Mar 11, 2024 0.4005 0.4239 0.3931 0.4236 198,881 +0.03(+7.87%)
Mar 08, 2024 0.4166 0.4166 0.3863 0.3927 62,566 -0.02(-4.50%)
Mar 07, 2024 0.4200 0.4200 0.3850 0.4112 150,385 -0.00(-0.29%)
Mar 06, 2024 0.3496 0.4300 0.3311 0.4124 311,327 +0.06(+15.84%)
Mar 05, 2024 0.3100 0.3602 0.2960 0.3560 224,201 +0.07(+26.24%)
Mar 01, 2024 0.2820 0 +0.00(+0.97%)
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%)
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.