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 (%)
Oct 31, 2012 1.190 1.260 1.180 1.260 27,021 +0.00(+0.00%)
Oct 30, 2012 1.250 1.260 1.220 1.260 8,900 +0.01(+0.80%)
Oct 29, 2012 1.170 1.260 1.170 1.250 79,500 +0.06(+5.04%)
Oct 26, 2012 1.150 1.190 1.150 1.190 12,800 +0.03(+2.59%)
Oct 25, 2012 1.180 1.200 1.160 1.160 11,100 -0.03(-2.52%)
Oct 24, 2012 1.280 1.280 1.150 1.190 156,294 -0.10(-7.75%)
Oct 23, 2012 1.260 1.290 1.210 1.290 8,600 -0.02(-1.53%)
Oct 19, 2012 1.350 1.350 1.300 1.310 59,670 -0.03(-2.24%)
Oct 18, 2012 1.310 1.340 1.300 1.340 20,750 -0.01(-0.74%)
Oct 17, 2012 1.330 1.350 1.310 1.350 34,548 +0.03(+2.27%)
Oct 16, 2012 1.330 1.350 1.300 1.320 22,875 -0.02(-1.49%)
Oct 15, 2012 1.330 1.350 1.270 1.340 14,800 -0.01(-0.74%)
Oct 12, 2012 1.280 1.350 1.280 1.350 12,500 +0.07(+5.47%)
Oct 11, 2012 1.230 1.280 1.210 1.280 19,600 -0.03(-2.29%)
Oct 10, 2012 1.300 1.310 1.300 1.310 5,600 +0.01(+0.77%)
Oct 09, 2012 1.370 1.370 1.300 1.300 56,122 -0.09(-6.47%)
Oct 05, 2012 1.390 1.390 1.390 0 +0.03(+2.21%)
Oct 04, 2012 1.370 1.370 1.350 1.360 3,050 -0.02(-1.45%)
Oct 03, 2012 1.450 1.450 1.380 1.380 2,300 -0.07(-4.83%)
Oct 02, 2012 1.470 1.480 1.390 1.450 9,545 -0.02(-1.36%)
Oct 01, 2012 1.400 1.480 1.400 1.470 34,600 +0.09(+6.52%)
Sep 28, 2012 1.400 1.400 1.380 1.380 27,600 -0.02(-1.43%)
Sep 27, 2012 1.450 1.450 1.400 1.400 31,050 -0.04(-2.78%)
Sep 26, 2012 1.360 1.440 1.360 1.440 11,000 +0.08(+5.88%)
Sep 25, 2012 1.360 1.380 1.360 1.360 8,000 +0.01(+0.74%)
Sep 24, 2012 1.350 1.400 1.350 1.350 30,585 -0.15(-10.00%)
Sep 21, 2012 1.500 1.550 1.500 1.500 28,100 +0.03(+2.04%)
Sep 20, 2012 1.470 1.470 1.470 1.470 9,800 -0.02(-1.34%)
Sep 19, 2012 1.500 1.500 1.470 1.490 28,100 -0.01(-0.67%)
Sep 18, 2012 1.550 1.550 1.500 1.500 22,100 -0.01(-0.66%)
Sep 17, 2012 1.500 1.580 1.500 1.510 6,146 -0.05(-3.21%)
Sep 14, 2012 1.560 1.590 1.540 1.560 74,659 +0.08(+5.41%)
Sep 13, 2012 1.470 1.500 1.470 1.480 7,250 -0.01(-0.67%)
Sep 12, 2012 1.500 1.500 1.460 1.490 6,900 +0.00(+0.00%)
Sep 11, 2012 1.470 1.500 1.440 1.490 20,030 +0.05(+3.47%)
Sep 10, 2012 1.410 1.440 1.410 1.440 38,775 +0.03(+2.13%)
Sep 07, 2012 1.460 1.500 1.410 1.410 25,820 -0.01(-0.70%)
Sep 06, 2012 1.460 1.460 1.420 1.420 3,330 +0.04(+2.90%)
Sep 05, 2012 1.420 1.420 1.150 1.380 39,746 -0.17(-10.97%)
Sep 04, 2012 1.510 1.590 1.510 1.550 30,520 +0.06(+4.03%)
Aug 31, 2012 1.490 1.490 1.490 0 -0.04(-2.61%)
Aug 30, 2012 1.530 1.530 1.500 1.530 16,842 +0.00(+0.00%)
Aug 29, 2012 1.500 1.530 1.500 1.530 8,300 +0.11(+7.75%)
Aug 27, 2012 1.400 1.420 1.400 1.420 11,813 +0.02(+1.43%)
Aug 24, 2012 1.340 1.400 1.340 1.400 15,000 +0.06(+4.48%)
Aug 23, 2012 1.290 1.350 1.250 1.340 35,800 +0.04(+3.08%)
Aug 22, 2012 1.340 1.380 1.240 1.300 51,525 -0.08(-5.80%)
Aug 21, 2012 1.470 1.470 1.380 1.380 21,073 -0.07(-4.83%)
Aug 20, 2012 1.480 1.480 1.450 1.450 6,600 -0.02(-1.36%)
Aug 17, 2012 1.450 1.490 1.450 1.470 3,750 +0.00(+0.00%)
Aug 16, 2012 1.480 1.490 1.470 1.470 252,338 -0.01(-0.68%)
Aug 15, 2012 1.480 1.500 1.480 1.480 11,831 -0.01(-0.67%)
Aug 14, 2012 1.490 1.490 1.490 1.490 1,000 -0.01(-0.67%)
Aug 13, 2012 1.520 1.520 1.480 1.500 13,000 +0.00(+0.00%)
Aug 11, 2012 1.510 1.530 1.500 1.500 10,600 +0.00(+0.00%)
Aug 10, 2012 1.510 1.530 1.500 1.500 10,600 +0.01(+0.67%)
Aug 09, 2012 1.570 1.600 1.490 1.490 23,100 -0.11(-6.88%)
Aug 08, 2012 1.590 1.600 1.560 1.600 24,600 +0.03(+1.91%)
Aug 07, 2012 1.580 1.630 1.570 1.570 42,970 +0.00(+0.00%)
Aug 03, 2012 1.570 1.570 1.570 0 -0.06(-3.68%)
Aug 02, 2012 1.500 1.630 1.500 1.630 28,101 +0.10(+6.54%)
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.