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 (%)
Feb 28, 2022 0.1300 0.1350 0.1300 0.1300 32,616 +0.00(+0.00%)
Feb 25, 2022 0.1300 0.1300 0.1300 0.1300 1,364,614 -0.01(-3.70%)
Feb 24, 2022 0.1350 0.1400 0.1300 0.1350 20,081 +0.00(+0.00%)
Feb 23, 2022 0.1400 0.1400 0.1350 0.1350 80,985 -0.01(-3.57%)
Feb 22, 2022 0.1350 0.1400 0.1350 0.1400 64,736 +0.01(+3.70%)
Feb 18, 2022 0.1350 0 -0.01(-3.57%)
Feb 17, 2022 0.1400 0.1400 0.1400 0.1400 314,073 +0.01(+3.70%)
Feb 16, 2022 0.1450 0.1450 0.1300 0.1350 223,659 -0.01(-6.90%)
Feb 15, 2022 0.1450 0.1450 0.1450 0.1450 73,983 +0.00(+3.57%)
Feb 14, 2022 0.1350 0.1400 0.1350 0.1400 374,811 +0.01(+3.70%)
Feb 11, 2022 0.1400 0.1400 0.1350 0.1350 100,750 -0.01(-3.57%)
Feb 10, 2022 0.1400 0.1400 0.1400 0.1400 72,008 +0.00(+0.00%)
Feb 09, 2022 0.1400 0.1400 0.1350 0.1400 69,701 +0.01(+3.70%)
Feb 08, 2022 0.1400 0.1400 0.1350 0.1350 13,006 +0.00(+0.00%)
Feb 07, 2022 0.1350 0.1400 0.1300 0.1350 148,432 +0.00(+0.00%)
Feb 04, 2022 0.1350 0.1350 0.1300 0.1350 10,004 +0.00(+0.00%)
Feb 03, 2022 0.1350 0.1350 63,812 +0.00(+0.00%)
Feb 02, 2022 0.1350 0.1400 0.1350 0.1350 170,160 -0.01(-3.57%)
Feb 01, 2022 0.1450 0.1450 0.1350 0.1400 50,365 +0.00(+0.00%)
Jan 31, 2022 0.1300 0.1400 0.1300 0.1400 83,034 +0.00(+0.00%)
Jan 28, 2022 0.1400 0.1400 0.1350 0.1400 121,030 +0.00(+0.00%)
Jan 27, 2022 0.1400 0.1400 0.1400 0.1400 27,750 +0.00(+0.00%)
Jan 26, 2022 0.1450 0.1450 0.1350 0.1400 236,978 +0.00(+0.00%)
Jan 25, 2022 0.1400 0.1400 0.1400 0.1400 207,355 +0.00(+0.00%)
Jan 24, 2022 0.1500 0.1500 0.1400 0.1400 563,117 -0.01(-6.67%)
Jan 21, 2022 0.1600 0.1600 0.1500 0.1500 203,535 -0.01(-3.23%)
Jan 20, 2022 0.1700 0.1700 0.1550 0.1550 256,455 -0.02(-8.82%)
Jan 19, 2022 0.1550 0.1700 0.1550 0.1700 220,990 +0.02(+9.68%)
Jan 18, 2022 0.1550 0.1550 0.1550 0.1550 213,584 +0.00(+0.00%)
Jan 17, 2022 0.1600 0.1600 0.1550 0.1550 95,392 -0.01(-3.13%)
Jan 14, 2022 0.1600 0.1600 0.1550 0.1600 102,461 -0.01(-3.03%)
Jan 13, 2022 0.1600 0.1650 0.1600 0.1650 76,360 +0.01(+3.13%)
Jan 12, 2022 0.1550 0.1600 0.1550 0.1600 124,151 +0.00(+0.00%)
Jan 11, 2022 0.1600 0.1650 0.1550 0.1600 252,111 +0.00(+0.00%)
Jan 10, 2022 0.1600 0.1650 0.1600 0.1600 185,568 -0.01(-3.03%)
Jan 07, 2022 0.1650 0.1650 0.1600 0.1650 90,081 +0.00(+0.00%)
Jan 06, 2022 0.1800 0.1800 0.1650 0.1650 126,385 -0.01(-8.33%)
Jan 05, 2022 0.1750 0.1800 0.1750 0.1800 84,369 +0.00(+1.41%)
Jan 04, 2022 0.1900 0.1900 0.1775 0.1775 189,344 -0.01(-4.05%)
Dec 31, 2021 0.1850 0.1850 0.1850 0 +0.01(+8.82%)
Dec 30, 2021 0.1700 0.1700 0.1650 0.1700 30,000 +0.00(+0.00%)
Dec 29, 2021 0.1600 0.1700 0.1600 0.1700 59,285 +0.01(+3.03%)
Dec 24, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2021 0.1600 0.1700 0.1600 0.1650 209,304 +0.01(+3.13%)
Dec 22, 2021 0.1500 0.1650 0.1500 0.1600 272,528 +0.01(+3.23%)
Dec 21, 2021 0.1500 0.1550 0.1500 0.1550 152,351 +0.00(+0.00%)
Dec 20, 2021 0.1600 0.1600 0.1500 0.1550 128,543 -0.01(-3.13%)
Dec 17, 2021 0.1550 0.1650 0.1550 0.1600 201,592 +0.01(+3.23%)
Dec 16, 2021 0.1500 0.1600 0.1450 0.1550 279,139 +0.01(+10.71%)
Dec 15, 2021 0.1500 0.1500 0.1400 0.1400 212,005 -0.00(-3.45%)
Dec 14, 2021 0.1500 0.1550 0.1450 0.1450 234,882 +0.00(+0.00%)
Dec 13, 2021 0.1500 0.1500 0.1450 0.1450 257,338 -0.01(-3.33%)
Dec 10, 2021 0.1550 0.1550 0.1450 0.1500 155,831 -0.01(-3.23%)
Dec 09, 2021 0.1550 0.1600 0.1500 0.1550 212,440 -0.01(-3.13%)
Dec 08, 2021 0.1500 0.1600 0.1500 0.1600 180,291 +0.01(+6.67%)
Dec 07, 2021 0.1600 0.1600 0.1500 0.1500 566,061 -0.01(-6.25%)
Dec 06, 2021 0.1550 0.1600 0.1400 0.1600 603,862 +0.01(+3.23%)
Dec 03, 2021 0.1500 0.1550 0.1350 0.1550 563,181 +0.01(+3.33%)
Dec 02, 2021 0.1500 0.1500 0.1450 0.1500 370,590 +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.