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 (%)
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%)
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%)
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.