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 (%)
Aug 31, 2020 0.4650 0.4750 0.4600 0.4650 2,520 -0.01(-3.12%)
Aug 28, 2020 0.4550 0.4950 0.4500 0.4800 21 +0.01(+3.23%)
Aug 27, 2020 0.4850 0.4850 0.4550 0.4650 1,116 -0.02(-4.12%)
Aug 26, 2020 0.4700 0.4850 0.4650 0.4850 1,734 +0.01(+1.04%)
Aug 25, 2020 0.5000 0.5100 0.4700 0.4800 1,198 -0.02(-3.03%)
Aug 24, 2020 0.5200 0.5200 0.4850 0.4950 1,802 -0.02(-2.94%)
Aug 21, 2020 0.5200 0.5200 0.5000 0.5100 136,926 -0.02(-3.77%)
Aug 20, 2020 0.5200 0.5300 0.5000 0.5300 349,425 +0.02(+3.92%)
Aug 19, 2020 0.5400 0.5500 0.5000 0.5100 296,615 -0.02(-3.77%)
Aug 18, 2020 0.5300 0.5500 0.5100 0.5300 460,835 +0.06(+12.77%)
Aug 17, 2020 0.4350 0.4700 0.4350 0.4700 203,538 +0.02(+4.44%)
Aug 14, 2020 0.4800 0.4800 0.4300 0.4500 201,956 -0.02(-5.26%)
Aug 13, 2020 0.4650 0.4900 0.4650 0.4750 54,355 +0.00(+0.00%)
Aug 12, 2020 0.4800 0.5000 0.4750 0.4750 41,719 -0.01(-1.04%)
Aug 11, 2020 0.4600 0.5500 0.4550 0.4800 359,156 +0.01(+2.13%)
Aug 10, 2020 0.5100 0.5400 0.4600 0.4700 740,839 -0.04(-7.84%)
Aug 07, 2020 0.5700 0.5700 0.4900 0.5100 198,138 -0.01(-1.92%)
Aug 06, 2020 0.4900 0.5600 0.4900 0.5200 168,516 +0.02(+4.00%)
Aug 05, 2020 0.5300 0.5500 0.4800 0.5000 473,033 -0.01(-1.96%)
Aug 04, 2020 0.5500 0.5500 0.4800 0.5100 761,572 +0.03(+5.15%)
Jul 31, 2020 0.4850 0.4850 0.4850 0 +0.04(+10.23%)
Jul 30, 2020 0.3950 0.4600 0.3850 0.4400 9,732 +0.05(+14.29%)
Jul 29, 2020 0.3950 0.4000 0.3750 0.3850 2,227 -0.01(-1.28%)
Jul 28, 2020 0.3950 0.4050 0.3800 0.3900 6,767 -0.01(-1.27%)
Jul 27, 2020 0.3800 0.3950 0.3750 0.3950 7,917 +0.03(+6.76%)
Jul 24, 2020 0.3900 0.3950 0.3700 0.3700 64 -0.02(-5.13%)
Jul 23, 2020 0.3850 0.3950 0.3750 0.3900 16,470 +0.02(+5.41%)
Jul 22, 2020 0.3800 0.3800 0.3700 0.3700 462,139 +0.00(+0.00%)
Jul 21, 2020 0.3700 0.3800 0.3700 0.3700 352,403 +0.00(+0.00%)
Jul 20, 2020 0.3700 0.3700 0.3600 0.3700 149,379 +0.01(+2.78%)
Jul 17, 2020 0.3600 0.3600 0.3500 0.3600 202,700 +0.01(+2.86%)
Jul 16, 2020 0.3600 0.3600 0.3500 0.3500 187,397 -0.01(-2.78%)
Jul 15, 2020 0.3600 0.3600 0.3600 0.3600 83,999 +0.00(+0.00%)
Jul 14, 2020 0.3700 0.3700 0.3400 0.3600 473,306 -0.01(-2.70%)
Jul 13, 2020 0.3900 0.3900 0.3600 0.3700 263,618 -0.01(-2.63%)
Jul 10, 2020 0.3800 0.3900 0.3700 0.3800 120,129 +0.00(+0.00%)
Jul 09, 2020 0.4000 0.4100 0.3700 0.3800 915,911 -0.01(-2.56%)
Jul 08, 2020 0.3900 0.4000 0.3900 0.3900 1,301,487 +0.02(+5.41%)
Jul 07, 2020 0.3700 0.3800 0.3700 0.3700 443,547 +0.00(+0.00%)
Jul 06, 2020 0.3800 0.3800 0.3600 0.3700 104,525 +0.01(+2.78%)
Jul 03, 2020 0.3800 0.3800 0.3500 0.3600 438,300 -0.01(-2.70%)
Jul 02, 2020 0.3900 0.4000 0.3700 0.3700 328,357 -0.02(-5.13%)
Jun 30, 2020 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 29, 2020 0.3900 0.4000 0.3800 0.3800 52,605 -0.01(-2.56%)
Jun 26, 2020 0.4200 0.4200 0.3900 0.3900 334,235 -0.01(-2.50%)
Jun 25, 2020 0.4000 0.4100 0.3900 0.4000 729,850 +0.03(+8.11%)
Jun 24, 2020 0.3500 0.3800 0.3400 0.3700 513,746 +0.02(+5.71%)
Jun 23, 2020 0.3500 0.3500 0.3400 0.3500 168,400 +0.00(+0.00%)
Jun 22, 2020 0.3500 0.3500 0.3400 0.3500 89,119 +0.01(+2.94%)
Jun 19, 2020 0.3600 0.3600 0.3300 0.3400 86,700 +0.00(+0.00%)
Jun 18, 2020 0.3400 0.3500 0.3300 0.3400 302,281 -0.01(-2.86%)
Jun 17, 2020 0.3600 0.3600 0.3400 0.3500 23,825 +0.00(+0.00%)
Jun 16, 2020 0.3400 0.3500 0.3400 0.3500 325,000 +0.01(+2.94%)
Jun 15, 2020 0.3800 0.3800 0.3400 0.3400 191,884 -0.02(-5.56%)
Jun 12, 2020 0.3900 0.3900 0.3600 0.3600 127,900 +0.02(+5.88%)
Jun 11, 2020 0.3600 0.3600 0.3400 0.3400 266,810 -0.01(-2.86%)
Jun 10, 2020 0.3400 0.3500 0.3400 0.3500 340,337 +0.00(+0.00%)
Jun 09, 2020 0.3400 0.3600 0.3400 0.3500 195,200 +0.00(+0.00%)
Jun 08, 2020 0.3600 0.3600 0.3500 0.3500 132,425 -0.01(-2.78%)
Jun 05, 2020 0.3700 0.3700 0.3500 0.3600 145,468 -0.01(-2.70%)
Jun 04, 2020 0.3700 0.3700 0.3600 0.3700 38,175 +0.00(+0.00%)
Jun 03, 2020 0.3800 0.3800 0.3500 0.3700 245,319 +0.01(+2.78%)
Jun 02, 2020 0.4000 0.4000 0.3500 0.3600 449,725 -0.02(-5.26%)
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.