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 (%)
Apr 30, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Apr 29, 2015 0.1750 0.1750 0.1600 0.1700 6,600 +0.01(+6.25%)
Apr 27, 2015 0.1600 0.1600 0.1600 485 -0.02(-11.11%)
Apr 24, 2015 0.1800 0.1800 0.1800 0.1800 12,500 +0.02(+16.13%)
Apr 23, 2015 0.1700 0.1700 0.1550 0.1550 7,500 -0.01(-3.13%)
Apr 22, 2015 0.1600 0.1600 0.1600 0.1600 1,400 +0.00(+0.00%)
Apr 21, 2015 0.1700 0.1700 0.1600 0.1600 62,000 -0.01(-5.88%)
Apr 20, 2015 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Apr 17, 2015 0.1600 0.1600 0.1600 0.1600 1,700 -0.01(-5.88%)
Apr 15, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 14, 2015 0.1900 0.1900 0.1700 0.1700 21,500 -0.00(-2.86%)
Apr 09, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 08, 2015 0.1650 0.1700 0.1650 0.1700 3,500 +0.01(+6.25%)
Apr 07, 2015 0.1650 0.1650 0.1600 0.1600 2,021 -0.01(-3.03%)
Apr 06, 2015 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Apr 02, 2015 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 01, 2015 0.1650 0.1700 0.1650 0.1700 446,875 +0.01(+6.25%)
Mar 31, 2015 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Mar 27, 2015 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Mar 26, 2015 0.1700 0.1800 0.1700 0.1800 12,933 +0.02(+12.50%)
Mar 23, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Mar 20, 2015 0.1700 0.1700 0.1700 0.1700 13,500 -0.02(-12.82%)
Mar 19, 2015 0.1950 0.1950 0.1950 0.1950 51,500 +0.04(+21.88%)
Mar 17, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 16, 2015 0.2000 0.2000 0.1500 0.1500 57,740 -0.02(-11.76%)
Mar 13, 2015 0.1900 0.1900 0.1700 0.1700 23,100 -0.02(-10.53%)
Mar 10, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 09, 2015 0.1950 0.2000 0.1900 0.1900 8,047 -0.01(-2.56%)
Mar 06, 2015 0.1950 0.1950 0.1950 0.1950 5,300 +0.02(+8.33%)
Mar 05, 2015 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 04, 2015 0.1800 0.1800 0.1800 0.1800 7,051 +0.00(+0.00%)
Mar 03, 2015 0.1600 0.1800 0.1600 0.1800 18,756 +0.02(+12.50%)
Mar 02, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Feb 26, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 25, 2015 0.1600 0.1600 0.1600 0.1600 8,500 -0.01(-5.88%)
Feb 24, 2015 0.1700 0.1700 0.1600 0.1700 29,800 -0.01(-5.56%)
Feb 23, 2015 0.1700 0.1850 0.1700 0.1800 19,700 -0.01(-2.70%)
Feb 19, 2015 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 18, 2015 0.1700 0.1700 0.1700 0.1700 800 +0.00(+0.00%)
Feb 17, 2015 0.1650 0.1700 0.1650 0.1700 12,200 +0.01(+6.25%)
Feb 13, 2015 0.1600 0.1600 0.1600 0 -0.04(-17.95%)
Feb 12, 2015 0.1950 0.1950 0.1950 0.1950 500 +0.01(+5.41%)
Feb 09, 2015 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Feb 06, 2015 0.1650 0.1950 0.1650 0.1700 18,721 +0.01(+3.03%)
Feb 04, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Feb 03, 2015 0.1700 0.1700 0.1700 0.1700 1,000 -0.02(-10.53%)
Feb 02, 2015 0.1700 0.1900 0.1700 0.1900 2,205 -0.01(-5.00%)
Jan 30, 2015 0.1650 0.2000 0.1650 0.2000 56,700 +0.04(+21.21%)
Jan 28, 2015 0.1650 0.1650 0.1650 0 -0.02(-13.16%)
Jan 27, 2015 0.1850 0.1900 0.1850 0.1900 3,710 +0.02(+15.15%)
Jan 26, 2015 0.1650 0.1650 0.1650 0.1650 4,500 -0.01(-8.33%)
Jan 23, 2015 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Jan 22, 2015 0.1850 0.1850 0.1650 0.1650 5,000 -0.01(-8.33%)
Jan 20, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jan 19, 2015 0.1650 0.1650 0.1650 0.1650 1,500 +0.00(+0.00%)
Jan 16, 2015 0.1600 0.1700 0.1600 0.1650 4,196 +0.00(+0.00%)
Jan 15, 2015 0.1650 0.1750 0.1600 0.1650 14,000 +0.00(+0.00%)
Jan 14, 2015 0.2000 0.2000 0.1500 0.1650 103,000 -0.04(-17.50%)
Jan 13, 2015 0.2050 0.2050 0.2000 0.2000 11,647 -0.00(-2.44%)
Jan 12, 2015 0.2000 0.2050 0.2000 0.2050 16,200 +0.00(+2.50%)
Jan 09, 2015 0.2100 0.2100 0.2000 0.2000 5,000 +0.00(+0.00%)
Jan 06, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 05, 2015 0.2000 0.2200 0.2000 0.2200 6,400 +0.03(+15.79%)
Jan 02, 2015 0.1800 0.1900 0.1800 0.1900 5,500 +0.01(+5.56%)
Dec 31, 2014 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Dec 30, 2014 0.2050 0.2050 0.2050 0.2050 2,500 +0.01(+7.89%)
Dec 29, 2014 0.1950 0.1950 0.1900 0.1900 11,700 +0.00(+0.00%)
Dec 23, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 22, 2014 0.1850 0.1850 0.1850 0.1850 95,689 +0.00(+0.00%)
Dec 19, 2014 0.1800 0.1850 0.1800 0.1850 12,500 +0.01(+2.78%)
Dec 18, 2014 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-5.26%)
Dec 17, 2014 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Dec 12, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 11, 2014 0.1800 0.2000 0.1800 0.2000 14,900 +0.02(+11.11%)
Dec 10, 2014 0.2000 0.2000 0.1800 0.1800 37,517 -0.02(-10.00%)
Dec 09, 2014 0.2000 0.2000 0.2000 0.2000 7,600 +0.01(+5.26%)
Dec 08, 2014 0.2050 0.2100 0.1900 0.1900 27,100 -0.06(-24.00%)
Dec 05, 2014 0.2000 0.2500 0.2000 0.2500 4,545 +0.05(+25.00%)
Dec 03, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 02, 2014 0.2050 0.2050 0.2000 0.2000 19,000 -0.01(-4.76%)
Dec 01, 2014 0.2100 0.2100 0.2000 0.2100 7,000 +0.00(+0.00%)
Nov 28, 2014 0.2000 0.2100 0.2000 0.2100 11,000 +0.00(+0.00%)
Nov 26, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 25, 2014 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Nov 21, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Nov 20, 2014 0.2100 0.2300 0.2100 0.2100 25,400 +0.00(+0.00%)
Nov 19, 2014 0.2100 0.2100 0.2100 0.2100 3,000 -0.01(-2.33%)
Nov 18, 2014 0.2200 0.2200 0.2150 0.2150 4,000 -0.01(-2.27%)
Nov 17, 2014 0.2200 0.2200 0.2200 0.2200 8,100 -0.01(-4.35%)
Nov 14, 2014 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Nov 13, 2014 0.2350 0.2350 0.2250 0.2300 50,500 -0.00(-2.13%)
Nov 12, 2014 0.2300 0.2350 0.2300 0.2350 10,350 +0.02(+11.90%)
Nov 11, 2014 0.2300 0.2300 0.2100 0.2100 8,500 -0.01(-4.55%)
Nov 10, 2014 0.2150 0.2200 0.2100 0.2200 9,016 +0.01(+4.76%)
Nov 07, 2014 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Nov 06, 2014 0.2000 0.2000 0.2000 0.2000 3,400 +0.00(+0.00%)
Nov 05, 2014 0.2000 0.2000 0.1900 0.2000 6,430 +0.00(+0.00%)
Nov 04, 2014 0.2350 0.2350 0.2000 0.2000 20,500 +0.00(+0.00%)
Nov 03, 2014 0.2150 0.2150 0.2000 0.2000 11,310 -0.03(-14.89%)
Oct 31, 2014 0.2500 0.2500 0.2350 0.2350 8,881 -0.02(-6.00%)
Oct 30, 2014 0.2600 0.2600 0.2500 0.2500 29,450 +0.03(+13.64%)
Oct 29, 2014 0.2200 0.2200 0.2200 0.2200 800 -0.02(-10.20%)
Oct 28, 2014 0.2750 0.2850 0.2450 0.2450 27,800 -0.02(-5.77%)
Oct 27, 2014 0.2600 0.2600 0.2600 0.2600 1,981 -0.02(-5.45%)
Oct 24, 2014 0.2600 0.2750 0.2600 0.2750 14,698 +0.02(+5.77%)
Oct 23, 2014 0.2600 0.2600 0.2600 0.2600 19,100 +0.00(+0.00%)
Oct 22, 2014 0.2700 0.2700 0.2600 0.2600 11,000 -0.02(-7.14%)
Oct 21, 2014 0.2900 0.2900 0.2700 0.2800 25,180 -0.02(-6.67%)
Oct 20, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Oct 17, 2014 0.2900 0.2900 0.2900 0.2900 1,200 +0.01(+5.45%)
Oct 09, 2014 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 07, 2014 0.2750 0.2750 0.2750 0 -0.04(-14.06%)
Oct 03, 2014 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 02, 2014 0.2850 0.3100 0.2850 0.3000 7,000 -0.02(-6.25%)
Oct 01, 2014 0.3000 0.3200 0.2800 0.3200 14,500 +0.00(+0.00%)
Sep 30, 2014 0.3300 0.3300 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 29, 2014 0.3200 0.3200 0.3100 0.3200 6,000 +0.00(+0.00%)
Sep 26, 2014 0.3200 0.3250 0.3200 0.3200 9,650 +0.00(+0.00%)
Sep 25, 2014 0.3300 0.3300 0.3200 0.3200 2,700 -0.02(-5.88%)
Sep 24, 2014 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Sep 23, 2014 0.3100 0.3400 0.3100 0.3300 9,500 +0.01(+3.13%)
Sep 22, 2014 0.3200 0.3400 0.3200 0.3200 19,650 -0.01(-3.03%)
Sep 19, 2014 0.3300 0.3300 0.3200 0.3300 12,000 +0.00(+0.00%)
Sep 18, 2014 0.3500 0.3500 0.3300 0.3300 16,500 +0.00(+0.00%)
Sep 17, 2014 0.3450 0.3450 0.3300 0.3300 13,820 -0.01(-4.35%)
Sep 16, 2014 0.3000 0.3450 0.3000 0.3450 4,580 +0.02(+7.81%)
Sep 15, 2014 0.3450 0.3450 0.2950 0.3200 7,700 -0.03(-8.57%)
Sep 12, 2014 0.3300 0.3500 0.3200 0.3500 37,727 +0.03(+9.37%)
Sep 11, 2014 0.3400 0.3400 0.3200 0.3200 6,600 -0.02(-5.88%)
Sep 09, 2014 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Sep 03, 2014 0.3300 0.3300 0.3300 400 -0.01(-1.49%)
Sep 02, 2014 0.3450 0.3450 0.3350 0.3350 9,303 -0.01(-2.90%)
Aug 29, 2014 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Aug 28, 2014 0.3300 0.3300 0.3150 0.3300 17,000 -0.01(-2.94%)
Aug 27, 2014 0.3400 0.3400 0.3400 0.3400 800 -0.01(-2.86%)
Aug 26, 2014 0.3500 0.3500 0.3500 0.3500 13,250 +0.01(+2.94%)
Aug 25, 2014 0.3300 0.3400 0.3200 0.3400 13,000 -0.01(-2.86%)
Aug 22, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 21, 2014 0.3500 0.3500 0.3400 0.3500 6,000 +0.01(+2.94%)
Aug 20, 2014 0.3400 0.3400 0.3400 0.3400 3,000 +0.02(+6.25%)
Aug 19, 2014 0.3400 0.3500 0.3200 0.3200 19,522 -0.03(-8.57%)
Aug 18, 2014 0.3600 0.3600 0.3500 0.3500 3,940 +0.02(+6.06%)
Aug 15, 2014 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.71%)
Aug 14, 2014 0.3500 5,000 +0.05(+16.67%)
Aug 13, 2014 0.3000 0.3000 1,750 +0.02(+7.14%)
Aug 12, 2014 0.3000 0.3000 0.2800 0.2800 15,166 -0.02(-6.67%)
Aug 11, 2014 0.3200 0.3200 0.3000 0.3000 8,950 +0.00(+0.00%)
Aug 08, 2014 0.3100 0.3100 0.3000 0.3000 5,500 -0.05(-15.49%)
Aug 06, 2014 0.3550 0 +0.04(+14.52%)
Aug 05, 2014 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Jul 31, 2014 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jul 29, 2014 0.3600 0 +0.00(+0.00%)
Jul 28, 2014 0.3650 0.3650 0.3600 0.3600 24,700 +0.04(+14.29%)
Jul 25, 2014 0.3300 0.3300 0.3150 0.3150 8,150 -0.02(-4.55%)
Jul 24, 2014 0.3350 0.3350 0.3100 0.3300 17,700 -0.03(-9.59%)
Jul 22, 2014 0.3650 0.3650 0 +0.00(+0.00%)
Jul 21, 2014 0.3650 0.3650 0.3650 0.3650 3,800 +0.00(+0.00%)
Jul 18, 2014 0.3650 0.3650 0.3650 0.3650 2,650 +0.00(+0.00%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3650 13,000 -0.02(-3.95%)
Jul 15, 2014 0.3800 0.3800 0 +0.01(+2.70%)
Jul 11, 2014 0.3700 0.3700 0 +0.01(+1.37%)
Jul 10, 2014 0.3400 0.3650 0.3400 0.3650 16,500 +0.02(+7.35%)
Jul 09, 2014 0.3400 0.3400 0.3400 0.3400 3,517 +0.01(+3.03%)
Jul 07, 2014 0.3300 0.3300 0 -0.01(-2.94%)
Jul 04, 2014 0.3400 0.3400 0.3400 0.3400 5,500 -0.03(-8.11%)
Jul 03, 2014 0.3800 0.3900 0.3700 0.3700 16,500 -0.01(-1.33%)
Jul 02, 2014 0.3650 0.3750 0.3600 0.3750 7,500 +0.00(+0.00%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 27, 2014 0.3750 0.3750 0.3750 0.3750 14,200 +0.00(+0.00%)
Jun 26, 2014 0.3700 0.3750 0.3700 0.3750 29,000 +0.00(+0.00%)
Jun 25, 2014 0.3600 0.3750 0.3600 0.3750 13,500 +0.01(+1.35%)
Jun 24, 2014 0.3300 0.3700 0.3300 0.3700 59,173 +0.03(+10.45%)
Jun 23, 2014 0.3150 0.3500 0.2950 0.3350 1,381,300 +0.05(+19.64%)
Jun 20, 2014 0.2900 0.2900 0.2750 0.2800 58,000 -0.01(-3.45%)
Jun 19, 2014 0.3000 0.3000 0.2900 0.2900 30,500 -0.01(-3.33%)
Jun 18, 2014 0.3000 0.3000 0.2900 0.3000 57,600 +0.01(+3.45%)
Jun 17, 2014 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jun 16, 2014 0.2800 0.2800 0.2800 0.2800 8,700 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.3000 0.2700 0.2800 14,760 +0.02(+5.66%)
Jun 12, 2014 0.2800 0.2800 0.2650 0.2650 20,000 -0.03(-11.67%)
Jun 11, 2014 0.3000 0.3000 0.3000 0.3000 4,600 +0.01(+1.69%)
Jun 10, 2014 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Jun 06, 2014 0.2950 0.3000 0.2950 0.3000 52,000 +0.00(+0.00%)
Jun 05, 2014 0.3000 0.3000 0.3000 0.3000 48,800 +0.00(+0.00%)
Jun 04, 2014 0.3250 0.3250 0.2900 0.3000 63,000 -0.03(-7.69%)
Jun 03, 2014 0.3300 0.3300 0.3250 0.3250 36,700 -0.01(-1.52%)
Jun 02, 2014 0.3300 0.3300 0.3300 0.3300 8,500 +0.00(+0.00%)
May 30, 2014 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 29, 2014 0.3300 0.3300 0.3300 0.3300 13,300 -0.01(-1.49%)
May 28, 2014 0.3350 0.3350 0.3350 0.3350 1,455 +0.00(+0.00%)
May 23, 2014 0.3350 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 22, 2014 0.3450 0.3450 0.3450 0.3450 2,781 +0.01(+4.55%)
May 20, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 16, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 15, 2014 0.3350 0.3350 0.3350 0.3350 7,000 -0.01(-1.47%)
May 14, 2014 0.3350 0.3400 0.3350 0.3400 2,600 -0.01(-2.86%)
May 13, 2014 0.3500 0.3500 0.3500 0.3500 1,100 +0.00(+0.00%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2014 0.3400 0.3500 0.3400 0.3400 12,000 -0.01(-2.86%)
May 07, 2014 0.3500 0.3500 0.3500 0.3500 6,800 +0.01(+2.94%)
May 06, 2014 0.3500 0.3500 0.3400 0.3400 23,270 -0.01(-2.86%)
May 05, 2014 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
May 02, 2014 0.3500 0.3500 0.3450 0.3500 18,836 +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.