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

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.1028 0.1072 0.1028 0.1072 8,001 +0.00(+3.57%)
Oct 28, 2022 0.1027 0.1035 0.0985 0.1035 73,200 -0.01(-7.67%)
Oct 27, 2022 0.1100 0.1121 0.1029 0.1121 2,550 +0.01(+6.76%)
Oct 26, 2022 0.1076 0.1120 0.1050 0.1050 13,150 +0.00(+0.19%)
Oct 25, 2022 0.1170 0.1170 0.1048 0.1048 25,501 +0.01(+9.62%)
Oct 21, 2022 0.0956 0 +0.00(+3.02%)
Oct 20, 2022 0.0900 0.0957 0.0861 0.0928 217,612 +0.00(+1.31%)
Oct 19, 2022 0.0855 0.0951 0.0855 0.0916 35,200 +0.00(+2.00%)
Oct 18, 2022 0.0882 0.0898 0.0882 0.0898 24,500 +0.01(+12.25%)
Oct 17, 2022 0.0929 0.0929 0.0800 0.0800 176,750 -0.01(-11.11%)
Oct 14, 2022 0.0928 0.0972 0.0893 0.0900 178,980 -0.01(-8.63%)
Oct 13, 2022 0.0985 0.1030 0.0972 0.0985 48,290 +0.00(+0.82%)
Oct 12, 2022 0.1000 0.1017 0.0925 0.0977 16,900 +0.00(+2.84%)
Oct 11, 2022 0.1049 0.1099 0.0950 0.0950 37,440 -0.01(-8.92%)
Oct 10, 2022 0.1041 0.1043 0.1041 0.1043 3,000 +0.00(+4.30%)
Oct 07, 2022 0.1040 0.1040 0.1000 0.1000 900 -0.01(-6.54%)
Oct 06, 2022 0.1103 0.1123 0.1013 0.1070 43,750 -0.00(-1.20%)
Oct 05, 2022 0.1081 0.1083 0.1081 0.1083 10,000 -0.00(-1.01%)
Oct 04, 2022 0.1038 0.1120 0.1038 0.1094 83,000 +0.01(+8.00%)
Oct 03, 2022 0.0976 0.1013 0.0976 0.1013 55,200 +0.01(+7.54%)
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%)
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.