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 (%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Mar 28, 2018 0.4900 0.5100 0.4900 0.5100 30,000 +0.01(+2.00%)
Mar 27, 2018 0.5100 0.5100 0.5000 0.5000 16,600 -0.03(-5.66%)
Mar 26, 2018 0.5100 0.5300 0.5000 0.5300 12,500 +0.03(+6.00%)
Mar 23, 2018 0.5600 0.5600 0.5000 0.5000 108,945 -0.06(-10.71%)
Mar 22, 2018 0.5500 0.5600 0.5400 0.5600 37,937 +0.00(+0.00%)
Mar 21, 2018 0.5400 0.5700 0.5400 0.5600 4,546 -0.01(-1.75%)
Mar 20, 2018 0.5300 0.5800 0.5300 0.5700 83,109 +0.04(+7.55%)
Mar 19, 2018 0.4900 0.5300 0.4900 0.5300 32,371 +0.05(+10.42%)
Mar 16, 2018 0.4750 0.4800 0.4700 0.4800 10,800 -0.01(-1.03%)
Mar 15, 2018 0.5000 0.5000 0.4700 0.4850 93,513 -0.05(-8.49%)
Mar 14, 2018 0.5200 0.5300 0.5200 0.5300 22,000 +0.01(+1.92%)
Mar 13, 2018 0.5600 0.5600 0.5200 0.5200 54,000 -0.02(-3.70%)
Mar 12, 2018 0.5600 0.5600 0.5400 0.5400 14,800 +0.00(+0.00%)
Mar 09, 2018 0.5800 0.5800 0.5200 0.5400 119,430 -0.06(-10.00%)
Mar 08, 2018 0.5800 0.6000 0.5700 0.6000 53,090 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6200 0.5800 0.6000 25,724 +0.00(+0.00%)
Mar 06, 2018 0.6100 0.6300 0.6000 0.6000 70,360 +0.00(+0.00%)
Mar 05, 2018 0.6000 0.6000 0.5700 0.6000 34,000 +0.01(+1.69%)
Mar 02, 2018 0.6200 0.6200 0.5700 0.5900 146,100 -0.02(-3.28%)
Mar 01, 2018 0.6000 0.6100 0.5800 0.6100 94,014 +0.01(+1.67%)
Feb 28, 2018 0.5900 0.6000 0.5700 0.6000 173,952 +0.03(+5.26%)
Feb 27, 2018 0.5900 0.5900 0.5400 0.5700 77,000 -0.02(-3.39%)
Feb 26, 2018 0.5900 0.5900 0.5900 0.5900 62,800 +0.01(+1.72%)
Feb 23, 2018 0.5800 0.5900 0.5700 0.5800 88,825 +0.00(+0.00%)
Feb 22, 2018 0.5600 0.5800 0.5600 0.5800 77,000 +0.04(+7.41%)
Feb 21, 2018 0.5700 0.5800 0.5300 0.5400 109,825 -0.03(-5.26%)
Feb 20, 2018 0.5600 0.5700 0.5600 0.5700 56,135 +0.04(+7.55%)
Feb 16, 2018 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Feb 15, 2018 0.5400 0.5700 0.5400 0.5700 49,715 -0.01(-1.72%)
Feb 14, 2018 0.5900 0.5900 0.5700 0.5800 71,765 +0.01(+1.75%)
Feb 13, 2018 0.5500 0.6000 0.5400 0.5700 305,952 +0.02(+3.64%)
Feb 12, 2018 0.5500 0.5500 0.5400 0.5500 39,822 +0.00(+0.00%)
Feb 09, 2018 0.5500 0.5500 0.5200 0.5500 15,075 +0.00(+0.00%)
Feb 08, 2018 0.5600 0.5600 0.5300 0.5500 200,906 -0.01(-1.79%)
Feb 07, 2018 0.4700 0.5600 0.4700 0.5600 281,152 +0.13(+30.23%)
Feb 06, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.02(+3.61%)
Feb 05, 2018 0.4400 0.4400 0.4050 0.4150 10,700 -0.02(-3.49%)
Feb 02, 2018 0.4600 0.4600 0.4300 0.4300 34,100 -0.03(-6.52%)
Feb 01, 2018 0.4650 0.4650 0.4600 0.4600 5,600 -0.01(-1.08%)
Jan 31, 2018 0.4850 0.4850 0.4550 0.4650 12,500 +0.01(+1.09%)
Jan 30, 2018 0.4600 0.4500 0.4600 20,450 +0.00(+0.00%)
Jan 29, 2018 0.4950 0.4950 0.4500 0.4600 107,300 -0.04(-8.00%)
Jan 26, 2018 0.5100 0.5300 0.4950 0.5000 28,500 -0.02(-3.85%)
Jan 25, 2018 0.5100 0.5200 0.4850 0.5200 16,000 +0.02(+4.00%)
Jan 24, 2018 0.4700 0.5200 0.4650 0.5000 45,700 +0.02(+4.17%)
Jan 23, 2018 0.5400 0.5400 0.4800 0.4800 31,570 -0.03(-5.88%)
Jan 22, 2018 0.5100 0.5100 0.4650 0.5100 53,413 +0.02(+3.03%)
Jan 19, 2018 0.5300 0.5300 0.4750 0.4950 26,805 -0.02(-2.94%)
Jan 18, 2018 0.5500 0.5500 0.5100 0.5100 17,757 -0.02(-3.77%)
Jan 17, 2018 0.5400 0.5400 0.5100 0.5300 27,600 +0.00(+0.00%)
Jan 16, 2018 0.5600 0.5600 0.5000 0.5300 62,343 -0.02(-3.64%)
Jan 15, 2018 0.5000 0.5500 0.5000 0.5500 75,300 +0.03(+5.77%)
Jan 12, 2018 0.5000 0.5300 0.5000 0.5200 16,700 -0.01(-1.89%)
Jan 11, 2018 0.4900 0.5300 0.4900 0.5300 25,273 +0.04(+8.16%)
Jan 10, 2018 0.4900 0.4900 0.4800 0.4900 34,413 +0.01(+2.08%)
Jan 09, 2018 0.5000 0.5300 0.4650 0.4800 60,803 -0.02(-4.00%)
Jan 08, 2018 0.4800 0.5700 0.4800 0.5000 288,460 +0.03(+7.53%)
Jan 05, 2018 0.4350 0.4900 0.4350 0.4650 51,300 +0.05(+10.71%)
Jan 04, 2018 0.4200 0.4300 0.4200 0.4200 26,700 +0.00(+0.00%)
Jan 03, 2018 0.4500 0.4500 0.4200 0.4200 20,370 +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.