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

Mawson Gold Ltd (OP: MWSNF )

0.5500 -0.0043 (-0.78%)
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 (%)
Apr 29, 2022 0.0977 0.0982 0.0939 0.0960 58,864 +0.00(+0.73%)
Apr 28, 2022 0.0947 0.0953 0.0927 0.0953 67,355 -0.00(-1.65%)
Apr 27, 2022 0.1000 0.1000 0.0930 0.0969 14,950 -0.00(-0.41%)
Apr 26, 2022 0.1000 0.1010 0.0973 0.0973 71,228 -0.00(-2.70%)
Apr 25, 2022 0.1004 0.1004 0.1000 0.1000 6,000 -0.00(-2.25%)
Apr 22, 2022 0.0984 0.1023 0.0984 0.1023 12,669 +0.00(+2.30%)
Apr 21, 2022 0.1022 0.1036 0.1000 0.1000 40,840 -0.00(-4.31%)
Apr 20, 2022 0.1062 0.1062 0.1030 0.1045 40,836 -0.00(-0.48%)
Apr 19, 2022 0.1077 0.1077 0.1028 0.1050 79,591 -0.00(-0.76%)
Apr 18, 2022 0.1058 0.1077 0.1054 0.1058 13,500 -0.00(-2.40%)
Apr 14, 2022 0.1230 0.1230 0.1084 0.1084 39,299 -0.00(-3.21%)
Apr 13, 2022 0.1119 0.1120 0.1082 0.1120 12,100 +0.00(+3.70%)
Apr 12, 2022 0.1080 0.1080 0.1080 0.1080 2,500 -0.00(-0.55%)
Apr 11, 2022 0.1151 0.1164 0.1066 0.1086 39,055 -0.00(-2.43%)
Apr 08, 2022 0.1063 0.1113 0.1063 0.1113 35,990 +0.00(+1.46%)
Apr 07, 2022 0.1128 0.1160 0.1097 0.1097 32,500 -0.01(-5.76%)
Apr 06, 2022 0.1166 0.1174 0.1149 0.1164 23,186 +0.01(+7.88%)
Apr 05, 2022 0.1130 0.1130 0.1076 0.1079 16,785 -0.00(-4.26%)
Apr 04, 2022 0.1148 0.1164 0.1076 0.1127 140,475 +0.00(+1.44%)
Apr 01, 2022 0.1100 0.1111 0.1072 0.1111 13,475 -0.00(-1.68%)
Mar 31, 2022 0.1075 0.1130 0.1075 0.1130 8,050 +0.01(+6.40%)
Mar 30, 2022 0.1084 0.1134 0.1062 0.1062 47,591 -0.00(-0.28%)
Mar 29, 2022 0.1058 0.1065 0.1058 0.1065 1,294 +0.00(+2.70%)
Mar 28, 2022 0.1055 0.1055 0.1037 0.1037 14,270 -0.00(-0.19%)
Mar 25, 2022 0.1039 0.1039 0.1039 0.1039 1,500 -0.00(-1.14%)
Mar 24, 2022 0.1097 0.1097 0.1000 0.1051 83,476 -0.00(-2.50%)
Mar 23, 2022 0.1081 0.1093 0.1072 0.1078 32,916 -0.00(-4.35%)
Mar 21, 2022 0.1127 0 -0.00(-2.59%)
Mar 18, 2022 0.1100 0.1157 0.1100 0.1157 1,700 +0.01(+9.15%)
Mar 17, 2022 0.1077 0.1077 0.1060 0.1060 19,200 -0.01(-4.59%)
Mar 16, 2022 0.1100 0.1111 0.1100 0.1111 30,050 +0.00(+1.37%)
Mar 15, 2022 0.1065 0.1100 0.1065 0.1096 40,300 +0.00(+4.38%)
Mar 14, 2022 0.1070 0.1100 0.1050 0.1050 6,293 -0.00(-0.47%)
Mar 11, 2022 0.1050 0.1075 0.1050 0.1055 12,510 -0.00(-2.04%)
Mar 10, 2022 0.1075 0.1077 0.1075 0.1077 2,500 +0.00(+0.56%)
Mar 09, 2022 0.1050 0.1100 0.0996 0.1071 106,512 +0.01(+7.10%)
Mar 08, 2022 0.1061 0.1069 0.0998 0.1000 230,900 -0.00(-2.34%)
Mar 07, 2022 0.1034 0.1050 0.1000 0.1024 29,500 -0.00(-2.20%)
Mar 04, 2022 0.1081 0.1145 0.1004 0.1047 31,626 -0.01(-6.52%)
Mar 03, 2022 0.1068 0.1120 0.1068 0.1120 31,250 +0.01(+5.86%)
Mar 02, 2022 0.1000 0.1178 0.1000 0.1058 82,193 +0.01(+5.80%)
Mar 01, 2022 0.0946 0.1030 0.0880 0.1000 129,976 -0.00(-3.19%)
Feb 28, 2022 0.1000 0.1033 0.1000 0.1033 36,235 +0.00(+2.28%)
Feb 25, 2022 0.1048 0.1040 0.1002 0.1010 27,585 -0.01(-6.31%)
Feb 24, 2022 0.1059 0.1086 0.1045 0.1078 14,350 +0.00(+2.18%)
Feb 23, 2022 0.1075 0.1088 0.1055 0.1055 28,000 -0.00(-1.77%)
Feb 22, 2022 0.1072 0.1074 0.1069 0.1074 8,899 -0.00(-0.46%)
Feb 18, 2022 0.1079 0 -0.00(-2.26%)
Feb 17, 2022 0.1081 0.1108 0.1080 0.1104 7,500 +0.00(+0.36%)
Feb 16, 2022 0.1070 0.1100 0.1070 0.1100 16,019 -0.00(-1.61%)
Feb 15, 2022 0.1108 0.1118 0.1092 0.1118 30,090 +0.00(+2.29%)
Feb 14, 2022 0.1093 0.1093 0.1043 0.1093 10,555 -0.00(-1.35%)
Feb 11, 2022 0.1100 0.1108 0.1100 0.1108 13,000 +0.00(+4.53%)
Feb 10, 2022 0.1080 0.1095 0.1060 0.1060 43,085 -0.01(-4.68%)
Feb 09, 2022 0.1138 0.1138 0.1112 0.1112 52,500 +0.00(+3.35%)
Feb 08, 2022 0.1083 0.1092 0.1063 0.1076 32,470 +0.00(+1.51%)
Feb 07, 2022 0.1053 0.1060 0.1030 0.1060 113,420 +0.00(+0.19%)
Feb 04, 2022 0.1063 0.1063 0.1018 0.1058 27,075 -0.00(-1.67%)
Feb 03, 2022 0.1054 0.1099 0.1076 6,895 -0.00(-1.28%)
Feb 02, 2022 0.1049 0.1099 0.1049 0.1090 75,452 -0.00(-0.18%)
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.