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 (%)
Jul 31, 2018 0.2500 0.2600 0.2500 0.2600 7,000 +0.00(+0.00%)
Jul 30, 2018 0.2500 0.2600 0.2500 0.2600 14,200 +0.00(+0.00%)
Jul 27, 2018 0.2800 0.2800 0.2500 0.2600 4,400 +0.02(+6.12%)
Jul 26, 2018 0.2600 0.2600 0.2450 0.2450 29,761 -0.02(-7.55%)
Jul 25, 2018 0.2750 0.2750 0.2650 0.2650 6,000 +0.01(+3.92%)
Jul 24, 2018 0.2550 0.2550 0.2550 0.2550 500 +0.00(+0.00%)
Jul 23, 2018 0.2600 0.2600 0.2550 0.2550 12,500 +0.01(+2.00%)
Jul 20, 2018 0.2500 0.2650 0.2500 0.2500 27,500 +0.00(+0.00%)
Jul 19, 2018 0.2700 0.2700 0.2500 0.2500 52,900 -0.02(-7.41%)
Jul 18, 2018 0.2600 0.2700 0.2600 0.2700 7,000 +0.00(+0.00%)
Jul 17, 2018 0.2800 0.2800 0.2700 0.2700 21,450 -0.01(-1.82%)
Jul 16, 2018 0.2750 0.2750 0.2750 0.2750 93,500 +0.00(+0.00%)
Jul 13, 2018 0.2850 0.2850 0.2750 0.2750 12,250 -0.01(-3.51%)
Jul 12, 2018 0.2950 0.2950 0.2800 0.2850 26,350 -0.01(-1.72%)
Jul 11, 2018 0.2800 0.2900 0.2800 0.2900 4,160 +0.00(+0.00%)
Jul 10, 2018 0.2750 0.2900 0.2750 0.2900 91,000 +0.00(+0.00%)
Jul 09, 2018 0.2900 0.2900 0.2900 0.2900 3,672 +0.00(+0.00%)
Jul 06, 2018 0.2850 0.2900 0.2850 0.2900 44,500 +0.01(+5.45%)
Jul 05, 2018 0.2900 0.2900 0.2750 0.2750 52,000 -0.01(-3.51%)
Jul 04, 2018 0.2900 0.2900 0.2850 0.2850 15,000 -0.01(-1.72%)
Jul 03, 2018 0.3000 0.3000 0.2900 0.2900 6,500 -0.01(-3.33%)
Jun 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jun 27, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 26, 2018 0.3000 0.3000 0.2750 0.2900 22,000 +0.00(+0.00%)
Jun 25, 2018 0.3000 0.3000 0.2800 0.2900 60,500 -0.01(-3.33%)
Jun 22, 2018 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-1.64%)
Jun 21, 2018 0.3000 0.3100 0.2950 0.3050 35,500 +0.01(+1.67%)
Jun 20, 2018 0.3100 0.3100 0.3000 0.3000 34,200 -0.01(-3.23%)
Jun 19, 2018 0.3200 0.3200 0.3100 0.3100 15,500 -0.01(-3.13%)
Jun 18, 2018 0.3200 0.3200 0.3200 0.3200 7,000 +0.01(+1.59%)
Jun 15, 2018 0.3250 0.3250 0.3150 0.3150 18,000 -0.01(-1.56%)
Jun 14, 2018 0.3200 0.3200 0.3200 0.3200 11,000 +0.01(+1.59%)
Jun 13, 2018 0.3500 0.3500 0.3150 0.3150 41,184 -0.02(-5.97%)
Jun 12, 2018 0.3350 0.3500 0.3150 0.3350 78,590 +0.01(+1.52%)
Jun 11, 2018 0.3100 0.3300 0.3100 0.3300 39,500 +0.02(+6.45%)
Jun 08, 2018 0.3100 0.3100 0.3100 0.3100 1,400 +0.00(+0.00%)
Jun 07, 2018 0.3100 0.3100 0.3100 0.3100 950 -0.01(-3.13%)
Jun 06, 2018 0.3150 0.3200 0.3150 0.3200 8,000 -0.01(-1.54%)
Jun 05, 2018 0.3250 0.3250 0.3250 0.3250 5,000 +0.01(+3.17%)
Jun 04, 2018 0.3350 0.3350 0.3150 0.3150 2,500 -0.03(-7.35%)
Jun 01, 2018 0.3300 0.3400 0.3200 0.3400 21,545 +0.04(+13.33%)
May 31, 2018 0.3200 0.3200 0.3000 0.3000 58,625 -0.04(-11.76%)
May 30, 2018 0.3200 0.3400 0.3200 0.3400 2,700 +0.02(+6.25%)
May 29, 2018 0.3150 0.3300 0.3100 0.3200 12,700 +0.00(+0.00%)
May 28, 2018 0.3300 0.3300 0.3200 0.3200 12,000 -0.01(-3.03%)
May 25, 2018 0.3450 0.3450 0.3300 0.3300 26,000 -0.02(-5.71%)
May 24, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 23, 2018 0.3350 0.3500 0.3300 0.3500 14,000 +0.00(+0.00%)
May 22, 2018 0.3350 0.3500 0.3300 0.3500 52,146 +0.03(+11.11%)
May 18, 2018 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
May 17, 2018 0.3250 0.3300 0.3200 0.3300 11,000 +0.03(+10.00%)
May 16, 2018 0.3150 0.3150 0.3000 0.3000 18,000 -0.02(-4.76%)
May 15, 2018 0.3500 0.3500 0.3150 0.3150 48,425 -0.03(-10.00%)
May 14, 2018 0.3300 0.3500 0.3300 0.3500 59,600 +0.04(+12.90%)
May 11, 2018 0.3100 0.3300 0.3100 0.3100 3,170 +0.00(+0.00%)
May 10, 2018 0.3200 0.3200 0.3050 0.3100 79,160 -0.01(-3.13%)
May 09, 2018 0.3050 0.3200 0.2900 0.3200 82,500 +0.02(+4.92%)
May 08, 2018 0.3100 0.3100 0.3050 0.3050 39,000 -0.01(-1.61%)
May 07, 2018 0.3200 0.3200 0.3050 0.3100 12,279 -0.01(-3.13%)
May 04, 2018 0.3200 0.3350 0.3050 0.3200 31,600 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.3000 0.3200 69,560 -0.01(-1.54%)
May 02, 2018 0.3000 0.3250 0.3000 0.3250 42,550 +0.04(+12.07%)
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.