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 (%)
Dec 30, 2022 0.2250 0 +0.01(+2.27%)
Dec 29, 2022 0.2300 0.2300 0.2200 0.2200 348,021 +0.01(+4.76%)
Dec 28, 2022 0.2200 0.2200 0.2100 0.2100 1,085,153 -0.01(-5.62%)
Dec 23, 2022 0.2225 0 +0.00(+1.14%)
Dec 22, 2022 0.2100 0.2250 0.2000 0.2200 2,221,956 +0.01(+2.33%)
Dec 21, 2022 0.1900 0.2250 0.1900 0.2150 1,421,971 +0.02(+13.16%)
Dec 20, 2022 0.1850 0.2000 0.1850 0.1900 967,339 +0.02(+8.57%)
Dec 19, 2022 0.1650 0.1750 0.1650 0.1750 8,107,466 +0.01(+9.37%)
Dec 16, 2022 0.1600 0.1650 0.1600 0.1600 932,500 -0.01(-3.03%)
Dec 15, 2022 0.1650 0.1650 0.1600 0.1650 697,133 -0.01(-2.94%)
Dec 14, 2022 0.1750 0.1750 0.1600 0.1700 1,204,596 -0.01(-5.56%)
Dec 13, 2022 0.1800 0.1800 0.1700 0.1800 395,107 +0.01(+2.86%)
Dec 12, 2022 0.1800 0.1800 0.1700 0.1750 597,702 +0.00(+2.94%)
Dec 09, 2022 0.1800 0.1800 0.1700 0.1700 192,151 -0.01(-8.11%)
Dec 08, 2022 0.1800 0.1850 0.1800 0.1850 306,221 +0.00(+0.00%)
Dec 07, 2022 0.1700 0.1900 0.1700 0.1850 326,105 +0.01(+8.82%)
Dec 06, 2022 0.1700 0.1800 0.1550 0.1700 3,486,571 -0.00(-2.86%)
Dec 05, 2022 0.1900 0.1900 0.1750 0.1750 502,086 -0.01(-5.41%)
Dec 02, 2022 0.1700 0.1850 0.1700 0.1850 1,452,058 +0.01(+2.78%)
Dec 01, 2022 0.1600 0.1800 0.1500 0.1800 6,992,088 +0.02(+16.13%)
Nov 30, 2022 0.1550 0.1700 0.1500 0.1550 4,712,398 +0.01(+3.33%)
Nov 29, 2022 0.1500 0.1550 0.1500 0.1500 372,000 +0.01(+3.45%)
Nov 28, 2022 0.1500 0.1550 0.1450 0.1450 110,050 -0.01(-6.45%)
Nov 25, 2022 0.1600 0.1600 0.1500 0.1550 134,330 +0.00(+0.00%)
Nov 24, 2022 0.1550 0.1550 0.1550 0.1550 321,500 +0.01(+3.33%)
Nov 23, 2022 0.1500 0.1500 0.1450 0.1500 171,500 -0.01(-3.23%)
Nov 22, 2022 0.1500 0.1600 0.1500 0.1550 602,800 +0.01(+3.33%)
Nov 21, 2022 0.1550 0.1700 0.1500 0.1500 1,205,069 +0.01(+7.14%)
Nov 18, 2022 0.1450 0.1450 0.1400 0.1400 21,500 +0.00(+0.00%)
Nov 17, 2022 0.1450 0.1450 0.1400 0.1400 51,500 -0.01(-6.67%)
Nov 16, 2022 0.1500 0.1500 0.1450 0.1500 73,180 +0.00(+0.00%)
Nov 15, 2022 0.1450 0.1500 0.1450 0.1500 505,179 +0.01(+3.45%)
Nov 14, 2022 0.1500 0.1500 0.1450 0.1450 72,495 +0.00(+0.00%)
Nov 11, 2022 0.1500 0.1500 0.1450 0.1450 43,706 +0.00(+0.00%)
Nov 10, 2022 0.1500 0.1600 0.1450 0.1450 438,362 -0.01(-3.33%)
Nov 09, 2022 0.1500 0.1500 0.1450 0.1500 116,091 +0.01(+3.45%)
Nov 08, 2022 0.1400 0.1500 0.1400 0.1450 71,000 -0.01(-3.33%)
Nov 07, 2022 0.1500 0.1500 0.1500 0.1500 3,251 +0.00(+0.00%)
Nov 04, 2022 0.1400 0.1500 0.1400 0.1500 256,607 +0.01(+3.45%)
Nov 03, 2022 0.1400 0.1500 0.1400 0.1450 105,600 +0.01(+11.54%)
Nov 02, 2022 0.1350 0.1400 0.1300 0.1300 7,370 -0.01(-7.14%)
Nov 01, 2022 0.1400 0.1400 0.1400 0.1400 1,504 +0.00(+0.00%)
Oct 31, 2022 0.1450 0.1450 0.1400 0.1400 29,632 -0.01(-6.67%)
Oct 28, 2022 0.1350 0.1500 0.1350 0.1500 16,000 +0.01(+3.45%)
Oct 27, 2022 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Oct 26, 2022 0.1450 0.1500 0.1450 0.1500 50,500 +0.01(+3.45%)
Oct 25, 2022 0.1450 0.1450 0.1450 0.1450 74,458 +0.00(+0.00%)
Oct 24, 2022 0.1400 0.1450 0.1400 0.1450 113,021 +0.01(+7.41%)
Oct 21, 2022 0.1300 0.1350 0.1300 0.1350 31,300 +0.02(+12.50%)
Oct 20, 2022 0.1300 0.1300 0.1200 0.1200 111,500 +0.00(+0.00%)
Oct 19, 2022 0.1200 0.1200 0.1150 0.1200 40,683 -0.01(-7.69%)
Oct 18, 2022 0.1250 0.1300 0.1250 0.1300 87,002 +0.01(+4.00%)
Oct 17, 2022 0.1300 0.1300 0.1200 0.1250 136,546 -0.01(-3.85%)
Oct 14, 2022 0.1300 0.1350 0.1250 0.1300 52,331 -0.01(-7.14%)
Oct 13, 2022 0.1300 0.1400 0.1300 0.1400 11,500 +0.01(+3.70%)
Oct 12, 2022 0.1400 0.1400 0.1350 0.1350 1,500 -0.01(-3.57%)
Oct 11, 2022 0.1500 0.1500 0.1300 0.1400 62,978 +0.00(+0.00%)
Oct 07, 2022 0.1400 0 -0.01(-6.67%)
Oct 06, 2022 0.1500 0.1500 0.1450 0.1500 16,610 +0.00(+0.00%)
Oct 05, 2022 0.1450 0.1500 0.1450 0.1500 54,203 +0.00(+0.00%)
Oct 04, 2022 0.1400 0.1500 0.1400 0.1500 333,303 +0.01(+7.14%)
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.