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 (%)
Jan 31, 2020 0.2900 0.2900 0.2700 0.2800 40,500 -0.01(-3.45%)
Jan 30, 2020 0.2800 0.2900 0.2800 0.2900 103,000 +0.03(+11.54%)
Jan 29, 2020 0.2600 0.2600 0.2500 0.2600 9,000 +0.01(+4.00%)
Jan 28, 2020 0.2500 0.2500 0.2500 0.2500 11,500 +0.01(+4.17%)
Jan 27, 2020 0.2600 0.2600 0.2400 0.2400 45,500 -0.02(-7.69%)
Jan 24, 2020 0.2700 0.2700 0.2600 0.2600 74,500 -0.02(-7.14%)
Jan 23, 2020 0.2800 0.2900 0.2600 0.2800 66,000 +0.00(+0.00%)
Jan 22, 2020 0.2700 0.2800 0.2500 0.2800 50,750 -0.01(-3.45%)
Jan 21, 2020 0.2700 0.2900 0.2600 0.2900 76,200 +0.01(+3.57%)
Jan 20, 2020 0.2500 0.2800 0.2400 0.2800 230,390 +0.01(+3.70%)
Jan 17, 2020 0.2500 0.2700 0.2500 0.2700 166,940 +0.02(+8.00%)
Jan 16, 2020 0.2500 0.2600 0.2500 0.2500 164,500 +0.00(+0.00%)
Jan 15, 2020 0.2300 0.2500 0.2300 0.2500 164,938 +0.02(+8.70%)
Jan 14, 2020 0.2400 0.2400 0.2300 0.2300 56,300 -0.01(-4.17%)
Jan 13, 2020 0.2300 0.2400 0.2200 0.2400 8,500 +0.01(+4.35%)
Jan 10, 2020 0.2300 0.2400 0.2300 0.2300 118,500 +0.01(+4.55%)
Jan 09, 2020 0.2000 0.2200 0.1900 0.2200 109,571 +0.03(+15.79%)
Jan 08, 2020 0.1900 0.1900 0.1900 0.1900 33,500 +0.00(+0.00%)
Jan 07, 2020 0.1900 0.2000 0.1900 0.1900 54,700 -0.01(-5.00%)
Jan 06, 2020 0.2000 0.2000 0.2000 0.2000 25,200 +0.00(+0.00%)
Jan 03, 2020 0.1900 0.2000 0.1900 0.2000 15,650 +0.00(+0.00%)
Jan 02, 2020 0.1900 0.2000 0.1900 0.2000 83,600 +0.01(+5.26%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 30, 2019 0.1800 0.1900 0.1800 0.1900 27,500 +0.01(+5.56%)
Dec 27, 2019 0.1800 0.1800 0.1800 0.1800 30,850 +0.01(+5.88%)
Dec 24, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 23, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+5.88%)
Dec 20, 2019 0.1800 0.1800 0.1700 0.1700 3,500 +0.00(+0.00%)
Dec 18, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 17, 2019 0.1800 0.1800 0.1800 0.1800 1,400 +0.01(+5.88%)
Dec 16, 2019 0.1900 0.1900 0.1600 0.1700 9,500 -0.01(-5.56%)
Dec 13, 2019 0.1900 0.1900 0.1800 0.1800 117,492 -0.01(-5.26%)
Dec 12, 2019 0.1800 0.1900 0.1800 0.1900 112,900 +0.00(+0.00%)
Dec 11, 2019 0.1800 0.1900 0.1800 0.1900 71,500 +0.01(+5.56%)
Dec 10, 2019 0.1800 0.1800 0.1800 0.1800 9,534 +0.00(+0.00%)
Dec 09, 2019 0.1700 0.1800 0.1700 0.1800 7,300 +0.01(+5.88%)
Dec 06, 2019 0.1700 0.1700 0.1700 0.1700 47,750 +0.00(+0.00%)
Dec 05, 2019 0.1700 0.1700 0.1700 0.1700 23,245 +0.01(+6.25%)
Dec 03, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 02, 2019 0.1600 0.1800 0.1500 0.1800 147,500 +0.03(+20.00%)
Nov 28, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 27, 2019 0.1500 0.1600 0.1500 0.1500 72,000 +0.01(+7.14%)
Nov 26, 2019 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Nov 25, 2019 0.1500 0.1500 0.1500 0.1500 52,000 +0.00(+0.00%)
Nov 22, 2019 0.1400 0.1500 0.1400 0.1500 10,000 +0.00(+0.00%)
Nov 21, 2019 0.1500 0.1500 0.1500 0.1500 47,000 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 15, 2019 0.1400 0.1600 0.1400 0.1600 3,500 +0.00(+0.00%)
Nov 14, 2019 0.1600 0.1600 0.1600 0.1600 3,670 +0.01(+6.67%)
Nov 13, 2019 0.1500 0.1500 0.1500 0.1500 28,500 +0.00(+0.00%)
Nov 12, 2019 0.1500 0.1500 0.1500 0.1500 1,968 +0.00(+0.00%)
Nov 08, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 07, 2019 0.1400 0.1400 0.1400 0.1400 233,000 +0.00(+0.00%)
Nov 06, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Nov 05, 2019 0.1400 0.1500 0.1400 0.1400 85,119 -0.01(-6.67%)
Nov 04, 2019 0.1500 0.1500 0.1400 0.1500 17,508 +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.