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 30, 2020 0.3800 0.3800 0.3500 0.3550 10 -0.03(-6.58%)
Oct 29, 2020 0.3350 0.3900 0.3350 0.3800 1,473 +0.02(+4.11%)
Oct 28, 2020 0.4050 0.4050 0.3450 0.3650 3,359 -0.03(-6.41%)
Oct 27, 2020 0.4250 0.4250 0.3900 0.3900 1,181 -0.02(-3.70%)
Oct 26, 2020 0.4150 0.4150 0.3750 0.4050 2,702 -0.00(-1.22%)
Oct 23, 2020 0.4300 0.4350 0.4000 0.4100 20 -0.04(-7.87%)
Oct 22, 2020 0.4850 0.4850 0.4250 0.4450 1,968 -0.02(-5.32%)
Oct 21, 2020 0.4550 0.4700 0.4550 0.4700 1,968 +0.02(+5.62%)
Oct 20, 2020 0.4650 0.4650 0.4450 0.4450 1,365 -0.01(-1.11%)
Oct 19, 2020 0.4800 0.4900 0.4500 0.4500 1,583 -0.02(-5.26%)
Oct 16, 2020 0.4650 0.4750 0.4650 0.4750 26 +0.01(+2.15%)
Oct 15, 2020 0.4900 0.4900 0.4600 0.4650 3,114 -0.03(-7.00%)
Oct 14, 2020 0.5200 0.5200 0.4800 0.5000 489,500 +0.02(+4.17%)
Oct 13, 2020 0.4450 0.5100 0.4350 0.4800 8,099 +0.04(+9.09%)
Oct 09, 2020 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Oct 08, 2020 0.4150 0.4200 0.4000 0.4050 834 -0.01(-3.57%)
Oct 07, 2020 0.4250 0.4250 0.4050 0.4200 796 +0.00(+0.00%)
Oct 06, 2020 0.4450 0.4450 0.4150 0.4200 1,303 +0.00(+0.00%)
Oct 05, 2020 0.4150 0.4350 0.4150 0.4200 941 +0.01(+2.44%)
Oct 02, 2020 0.4100 0.4150 0.4000 0.4100 7 +0.00(+1.23%)
Oct 01, 2020 0.4100 0.4100 0.4050 0.4050 574 +0.02(+3.85%)
Sep 30, 2020 0.4100 0.4100 0.3900 0.3900 1,501 -0.02(-4.88%)
Sep 29, 2020 0.4100 0.4300 0.4000 0.4100 1,950 +0.01(+2.50%)
Sep 28, 2020 0.4250 0.4250 0.3850 0.4000 1,467 +0.01(+1.27%)
Sep 25, 2020 0.4000 0.4000 0.3850 0.3950 7 -0.01(-1.25%)
Sep 24, 2020 0.4200 0.4300 0.4000 0.4000 349,239 +0.00(+0.00%)
Sep 23, 2020 0.4200 0.4200 0.3900 0.4000 2,319 -0.01(-2.44%)
Sep 22, 2020 0.4150 0.4150 0.4050 0.4100 374 +0.00(+0.00%)
Sep 21, 2020 0.4100 0.4250 0.4100 0.4100 1,186 -0.03(-5.75%)
Sep 18, 2020 0.4250 0.4400 0.4250 0.4350 16 +0.01(+2.35%)
Sep 17, 2020 0.4100 0.4250 0.4100 0.4250 597 +0.02(+3.66%)
Sep 16, 2020 0.4200 0.4200 0.4050 0.4100 1,793 +0.00(+1.23%)
Sep 15, 2020 0.4150 0.4150 0.3950 0.4050 730,258 +0.03(+6.58%)
Sep 14, 2020 0.4350 0.4350 0.3800 0.3800 5,812 -0.03(-6.17%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4050 3,306 -0.03(-6.90%)
Sep 10, 2020 0.4600 0.4600 0.4300 0.4350 1,853 -0.02(-3.33%)
Sep 09, 2020 0.4550 0.4700 0.4450 0.4500 1,832 -0.01(-2.17%)
Sep 08, 2020 0.4550 0.4700 0.4500 0.4600 949 -0.01(-2.13%)
Sep 04, 2020 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Sep 03, 2020 0.4800 0.4800 0.4600 0.4650 751 -0.01(-3.12%)
Sep 02, 2020 0.4850 0.4850 0.4700 0.4800 906 +0.01(+1.05%)
Sep 01, 2020 0.4800 0.5000 0.4750 0.4750 2,668 +0.01(+2.15%)
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%)
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.