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 (%)
Sep 29, 2017 0.3200 0.3200 0.3100 0.3100 53,000 +0.00(+0.00%)
Sep 27, 2017 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Sep 25, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Sep 22, 2017 0.3200 0.3200 0.3200 0.3200 2,500 -0.02(-5.88%)
Sep 21, 2017 0.3500 0.3500 0.3400 0.3400 7,100 -0.00(-1.45%)
Sep 20, 2017 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+0.00%)
Sep 15, 2017 0.3450 0.3450 0.3450 35 +0.01(+2.99%)
Sep 14, 2017 0.3700 0.3700 0.3350 0.3350 51,050 +0.00(+0.00%)
Sep 13, 2017 0.3250 0.3350 0.3100 0.3350 46,000 +0.01(+3.08%)
Sep 12, 2017 0.3250 0.3250 0.3250 0.3250 5,000 -0.01(-1.52%)
Sep 11, 2017 0.3200 0.3300 0.3200 0.3300 6,000 +0.01(+3.13%)
Sep 08, 2017 0.3250 0.3250 0.3200 0.3200 3,500 -0.01(-1.54%)
Sep 07, 2017 0.3250 0.3250 0.3200 0.3250 18,270 +0.00(+0.00%)
Sep 06, 2017 0.3200 0.3250 0.3200 0.3250 7,000 -0.01(-1.52%)
Sep 05, 2017 0.3300 0.3300 0.3200 0.3300 26,719 +0.00(+0.00%)
Sep 01, 2017 0.3300 0.3300 0.3200 0.3300 10,395 -0.01(-2.94%)
Aug 30, 2017 0.3400 0.3400 0.3400 0 +0.03(+7.94%)
Aug 29, 2017 0.3200 0.3200 0.3150 0.3150 15,000 -0.01(-1.56%)
Aug 28, 2017 0.3300 0.3400 0.3200 0.3200 23,000 -0.01(-3.03%)
Aug 25, 2017 0.3400 0.3400 0.3300 0.3300 13,500 +0.01(+3.13%)
Aug 24, 2017 0.3200 0.3200 0.3200 0.3200 10,629 +0.01(+3.23%)
Aug 23, 2017 0.3150 0.3150 0.3100 0.3100 10,500 +0.00(+0.00%)
Aug 21, 2017 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Aug 18, 2017 0.3150 0.3150 0.3150 0.3150 1,500 +0.01(+1.61%)
Aug 17, 2017 0.3100 0.3100 0.3100 0.3100 969 +0.00(+0.00%)
Aug 16, 2017 0.3100 0.3100 0.3100 0.3100 13,500 +0.00(+0.00%)
Aug 15, 2017 0.3100 0.3100 0.3100 0.3100 14,477 +0.00(+0.00%)
Aug 14, 2017 0.3200 0.3200 0.3200 0.3100 21,000 -0.02(-4.62%)
Aug 11, 2017 0.3250 0.3250 0.3250 0.3250 500 +0.01(+3.17%)
Aug 10, 2017 0.3300 0.3300 0.3150 0.3150 6,719 -0.02(-4.55%)
Aug 09, 2017 0.3300 0.3300 0.3300 0.3300 5,500 +0.01(+1.54%)
Aug 08, 2017 0.3300 0.3300 0.3250 0.3250 9,015 +0.00(+0.00%)
Aug 04, 2017 0.3250 0.3400 0.3250 0.3250 13,700 +0.01(+1.56%)
Aug 03, 2017 0.3500 0.3500 0.3200 0.3200 152,000 -0.03(-8.57%)
Aug 02, 2017 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Aug 01, 2017 0.3600 0.3700 0.3500 0.3500 44,000 -0.02(-4.11%)
Jul 31, 2017 0.3700 0.3700 0.3500 0.3650 11,500 -0.01(-1.35%)
Jul 28, 2017 0.3700 0.3700 0.3700 0.3700 2,800 +0.01(+2.78%)
Jul 27, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Jul 26, 2017 0.3600 0.3600 0.3600 0.3600 8,998 -0.02(-4.00%)
Jul 24, 2017 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Jul 21, 2017 0.3450 0.3500 0.3300 0.3300 5,100 -0.05(-13.16%)
Jul 20, 2017 0.3450 0.3800 0.3300 0.3800 5,500 +0.04(+10.14%)
Jul 19, 2017 0.3250 0.3450 0.3250 0.3450 16,464 -0.01(-2.82%)
Jul 18, 2017 0.3350 0.3550 0.3350 0.3550 2,500 +0.03(+9.23%)
Jul 17, 2017 0.3200 0.3300 0.3200 0.3250 113,000 -0.01(-1.52%)
Jul 14, 2017 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jul 13, 2017 0.3300 0.3300 0.3300 0.3300 1,206 -0.01(-2.94%)
Jul 12, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jul 11, 2017 0.3400 0.3400 0.3400 0.3400 35,000 +0.00(+0.00%)
Jul 10, 2017 0.3400 0.3400 0.3400 0.3400 50,000 +0.00(+0.00%)
Jul 07, 2017 0.3550 0.3550 0.3400 0.3400 38,500 -0.06(-15.00%)
Jul 06, 2017 0.4000 0.4000 0.4000 0.4000 3,232 +0.03(+8.11%)
Jul 05, 2017 0.3650 0.3800 0.3400 0.3700 104,500 +0.03(+8.82%)
Jul 04, 2017 0.2900 0.3400 0.2900 0.3400 5,200 +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.