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 (%)
Nov 30, 2021 0.1550 0.1550 0.1500 0.1600 726,597 +0.01(+3.23%)
Nov 29, 2021 0.1600 0.1600 0.1500 0.1550 868,827 -0.02(-8.82%)
Nov 26, 2021 0.1750 0.1800 0.1650 0.1700 135,247 -0.00(-2.86%)
Nov 25, 2021 0.1700 0.1750 0.1700 0.1750 59,385 +0.00(+2.94%)
Nov 24, 2021 0.1700 0.1700 0.1700 0.1700 150,245 +0.01(+3.03%)
Nov 23, 2021 0.1700 0.1700 0.1600 0.1650 130,652 +0.00(+0.00%)
Nov 22, 2021 0.1750 0.1800 0.1650 0.1650 208,527 -0.01(-5.71%)
Nov 19, 2021 0.1850 0.1850 0.1750 0.1750 93,490 -0.01(-5.41%)
Nov 18, 2021 0.2000 0.1900 0.1800 0.1850 602,769 -0.02(-9.76%)
Nov 17, 2021 0.2050 0.2100 0.2000 0.2050 529,168 +0.00(+0.00%)
Nov 16, 2021 0.2100 0.2100 0.2000 0.2050 138,657 -0.01(-2.38%)
Nov 15, 2021 0.2200 0.2250 0.2000 0.2100 413,922 +0.00(+0.00%)
Nov 12, 2021 0.2000 0.2200 0.1950 0.2100 401,866 +0.01(+7.69%)
Nov 11, 2021 0.2150 0.2150 0.1950 0.1950 207,804 -0.01(-4.88%)
Nov 10, 2021 0.1900 0.2050 638,788 +0.01(+7.89%)
Nov 09, 2021 0.1900 0.1900 0.1800 0.1900 471,991 +0.01(+2.70%)
Nov 08, 2021 0.1800 0.1850 0.1700 0.1850 87,462 +0.01(+2.78%)
Nov 05, 2021 0.1800 0.1800 0.1700 0.1800 143,122 +0.01(+2.86%)
Nov 04, 2021 0.1750 0.1800 0.1700 0.1750 85,184 +0.00(+0.00%)
Nov 03, 2021 0.1800 0.1800 0.1750 0.1750 88,752 -0.01(-2.78%)
Nov 02, 2021 0.1900 0.1900 0.1750 0.1800 221,767 +0.01(+2.86%)
Nov 01, 2021 0.1800 0.1750 0.1650 0.1750 219,826 +0.00(+0.00%)
Oct 29, 2021 0.1850 0.1850 0.1650 0.1750 409,742 +0.00(+0.00%)
Oct 28, 2021 0.1850 0.1950 0.1750 0.1750 323,490 -0.01(-2.78%)
Oct 27, 2021 0.1750 0.1900 0.1650 0.1800 2,604,110 +0.01(+5.88%)
Oct 26, 2021 0.2100 0.1650 0.1700 971,494 -0.04(-19.05%)
Oct 25, 2021 0.2250 0.2250 0.2100 0.2100 64,843 -0.01(-2.33%)
Oct 22, 2021 0.2300 0.2300 0.2100 0.2150 105,595 -0.02(-6.52%)
Oct 21, 2021 0.2150 0.2300 0.2100 0.2300 1,496,296 +0.02(+9.52%)
Oct 20, 2021 0.1700 0.2100 0.1700 0.2100 395,273 +0.05(+31.25%)
Oct 19, 2021 0.1650 0.1700 0.1600 0.1600 113,732 -0.01(-5.88%)
Oct 18, 2021 0.1800 0.1800 0.1650 0.1700 89,896 -0.00(-2.86%)
Oct 15, 2021 0.1700 0.1750 0.1650 0.1750 56,428 +0.00(+2.94%)
Oct 14, 2021 0.1700 0.1750 0.1650 0.1700 88,754 +0.00(+0.00%)
Oct 13, 2021 0.1700 0.1750 0.1700 0.1700 134,560 +0.00(+0.00%)
Oct 12, 2021 0.1750 0.1750 0.1700 0.1700 39,866 -0.00(-2.86%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1750 0.1800 0.1750 0.1750 74,920 -0.01(-2.78%)
Oct 06, 2021 0.1600 0.1800 0.1600 0.1800 154,954 +0.02(+16.13%)
Oct 05, 2021 0.1650 0.1650 0.1550 0.1550 192,425 +0.01(+3.33%)
Oct 04, 2021 0.1600 0.1650 0.1500 0.1500 191,937 -0.01(-6.25%)
Oct 01, 2021 0.1700 0.1700 0.1600 0.1600 112,200 -0.01(-5.88%)
Sep 30, 2021 0.1850 0.1900 0.1700 0.1700 152,171 -0.01(-8.11%)
Sep 29, 2021 0.1900 0.1950 0.1850 0.1850 101,501 -0.01(-2.63%)
Sep 28, 2021 0.1950 0.2000 0.1900 0.1900 33,995 -0.01(-5.00%)
Sep 27, 2021 0.2000 0.2000 0.2000 0.2000 7,733 +0.00(+0.00%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+2.56%)
Sep 23, 2021 0.2000 0.2000 0.1950 0.1950 81,982 -0.01(-2.50%)
Sep 22, 2021 0.2150 0.2150 0.2000 0.2000 131,454 -0.01(-4.76%)
Sep 21, 2021 0.2150 0.2150 0.2100 0.2100 1,500 +0.01(+2.44%)
Sep 20, 2021 0.2050 0.2050 0.2050 0.2050 7,201 +0.00(+0.00%)
Sep 17, 2021 0.2100 0.2200 0.2050 0.2050 15,676 -0.01(-4.65%)
Sep 16, 2021 0.2200 0.2200 0.2100 0.2150 108,540 -0.01(-4.44%)
Sep 15, 2021 0.2200 0.2300 0.2200 0.2250 45,970 +0.00(+0.00%)
Sep 14, 2021 0.2050 0.2250 0.2050 0.2250 47,401 +0.02(+7.14%)
Sep 13, 2021 0.2300 0.2300 0.2050 0.2100 248,404 -0.02(-6.67%)
Sep 10, 2021 0.2250 0.2300 0.2200 0.2250 27,001 +0.00(+0.00%)
Sep 09, 2021 0.2250 0.2250 0.2250 0.2250 45,220 -0.01(-2.17%)
Sep 08, 2021 0.2350 0.2350 0.2250 0.2300 41,990 +0.00(+0.00%)
Sep 07, 2021 0.2300 0.2300 0.2250 0.2300 142,069 +0.01(+4.55%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 02, 2021 0.2300 0.2400 0.2250 0.2300 78,664 +0.00(+0.00%)
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.