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 (%)
Jan 29, 2021 0.3600 0.3600 0.3150 0.3200 234,382 -0.02(-5.88%)
Jan 28, 2021 0.3650 0.3650 0.3350 0.3400 89,380 +0.02(+6.25%)
Jan 27, 2021 0.3400 0.3400 0.3200 0.3200 275,200 -0.01(-3.03%)
Jan 26, 2021 0.3500 0.3500 0.3300 0.3300 105,690 -0.01(-4.35%)
Jan 25, 2021 0.3600 0.3600 0.3300 0.3450 259,550 -0.01(-2.82%)
Jan 22, 2021 0.3650 0.3650 0.3500 0.3550 117,015 -0.01(-2.74%)
Jan 21, 2021 0.3700 0.3750 0.3650 0.3650 149,700 +0.00(+0.00%)
Jan 20, 2021 0.3650 0.3650 0.3650 0.3650 37,050 +0.00(+0.00%)
Jan 19, 2021 0.3700 0.3700 0.3600 0.3650 67,000 -0.01(-1.35%)
Jan 18, 2021 0.3650 0.3800 0.3600 0.3700 54,349 +0.01(+1.37%)
Jan 15, 2021 0.4000 0.4000 0.3600 0.3650 109,000 +0.00(+0.00%)
Jan 14, 2021 0.3900 0.3900 0.3600 0.3650 122,861 -0.02(-5.19%)
Jan 13, 2021 0.3900 0.4100 0.3800 0.3850 101,725 +0.01(+1.32%)
Jan 12, 2021 0.3900 0.3900 0.3800 0.3800 14,010 -0.01(-2.56%)
Jan 11, 2021 0.3800 0.3900 0.3700 0.3900 207,405 +0.00(+0.00%)
Jan 08, 2021 0.4000 0.4000 0.3800 0.3900 259,011 -0.03(-7.14%)
Jan 07, 2021 0.4000 0.4200 0.4000 0.4200 347,339 +0.01(+2.44%)
Jan 06, 2021 0.4150 0.4150 0.4000 0.4100 231,600 +0.01(+3.80%)
Jan 05, 2021 0.4000 0.4000 0.3900 0.3950 98,799 +0.01(+1.28%)
Jan 04, 2021 0.4100 0.4100 0.3900 0.3900 116,582 +0.00(+0.00%)
Dec 31, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 30, 2020 0.4000 0.4000 0.3800 0.3900 36,264 +0.00(+0.00%)
Dec 29, 2020 0.4000 0.4100 0.3900 0.3900 121,268 +0.01(+2.63%)
Dec 24, 2020 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Dec 23, 2020 0.4100 0.4100 0.3750 0.4000 222,584 +0.00(+0.00%)
Dec 22, 2020 0.3600 0.4000 0.3600 0.4000 218,028 +0.05(+12.68%)
Dec 21, 2020 0.3500 0.3550 0.3500 0.3550 202,700 +0.00(+0.00%)
Dec 18, 2020 0.3400 0.3600 0.3400 0.3550 129,001 +0.02(+5.97%)
Dec 17, 2020 0.3350 0.3400 0.3250 0.3350 67,000 +0.00(+0.00%)
Dec 16, 2020 0.3350 0.3400 0.3200 0.3350 199,225 +0.00(+0.00%)
Dec 15, 2020 0.3300 0.3400 0.3100 0.3350 67,050 +0.01(+3.08%)
Dec 14, 2020 0.3400 0.3400 0.3200 0.3250 17,144 -0.01(-2.99%)
Dec 11, 2020 0.3100 0.3350 0.3100 0.3350 208,591 +0.02(+4.69%)
Dec 10, 2020 0.3250 0.3250 0.3200 0.3200 64,965 -0.01(-1.54%)
Dec 09, 2020 0.3300 0.3300 0.3200 0.3250 343,961 -0.02(-7.14%)
Dec 08, 2020 0.3500 0.3500 0.3400 0.3500 113,950 -0.01(-1.41%)
Dec 07, 2020 0.3650 0.3650 0.3350 0.3550 447,798 -0.03(-7.79%)
Dec 04, 2020 0.3900 0.3900 0.3700 0.3850 132,091 -0.02(-3.75%)
Dec 03, 2020 0.4050 0.4050 0.3950 0.4000 47,903 -0.01(-1.23%)
Dec 02, 2020 0.4100 0.4100 0.3950 0.4050 20,205 -0.00(-1.22%)
Dec 01, 2020 0.4050 0.4100 0.4000 0.4100 103,274 +0.01(+3.80%)
Nov 30, 2020 0.4050 0.4050 0.3850 0.3950 115,962 -0.02(-5.95%)
Nov 27, 2020 0.4250 0.4250 0.4200 0.4200 186,205 +0.01(+2.44%)
Nov 26, 2020 0.4000 0.4100 0.4000 0.4100 274,300 +0.04(+10.81%)
Nov 25, 2020 0.3750 0.3800 0.3700 0.3700 49,450 -0.01(-2.63%)
Nov 24, 2020 0.3850 0.3950 0.3750 0.3800 73,240 -0.01(-2.56%)
Nov 23, 2020 0.3850 0.3950 0.3725 0.3900 122,284 -0.01(-1.27%)
Nov 20, 2020 0.3900 0.3950 0.3750 0.3950 7 +0.01(+1.28%)
Nov 19, 2020 0.4300 0.4300 0.3900 0.3900 29,728 -0.02(-4.88%)
Nov 18, 2020 0.4150 0.4150 0.3900 0.4100 105,353 -0.01(-1.20%)
Nov 17, 2020 0.4300 0.4300 0.4150 0.4150 29,959 -0.01(-1.19%)
Nov 16, 2020 0.4250 0.4400 0.4150 0.4200 97,025 -0.03(-6.67%)
Nov 13, 2020 0.4600 0.4700 0.4450 0.4500 17 -0.01(-1.10%)
Nov 12, 2020 0.4200 0.4800 0.4100 0.4550 707,111 +0.04(+8.33%)
Nov 11, 2020 0.4250 0.4400 0.3950 0.4200 276,910 +0.01(+2.44%)
Nov 10, 2020 0.4000 0.4150 0.4000 0.4100 62,800 -0.01(-1.20%)
Nov 09, 2020 0.3800 0.4150 0.3700 0.4150 100,000 +0.00(+0.00%)
Nov 06, 2020 0.4250 0.4400 0.4050 0.4150 11 +0.01(+3.75%)
Nov 05, 2020 0.4100 0.4450 0.3850 0.4000 96,144 +0.02(+3.90%)
Nov 04, 2020 0.3850 0.4250 0.3750 0.3850 130,485 +0.01(+1.32%)
Nov 03, 2020 0.3700 0.3850 0.3700 0.3800 95,542 +0.02(+4.11%)
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.