Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.6271 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
Jun 30, 2022 0.0900 0.0959 0.0900 0.0914 222,000 -0.00(-3.38%)
Jun 29, 2022 0.0920 0.0946 0.0900 0.0946 84,720 -0.00(-3.17%)
Jun 28, 2022 0.1021 0.1021 0.0966 0.0977 44,772 -0.00(-4.40%)
Jun 27, 2022 0.1022 0.1022 0.1022 0.1022 4,356 -0.00(-1.16%)
Jun 24, 2022 0.1020 0.1046 0.0967 0.1034 154,890 +0.00(+0.29%)
Jun 23, 2022 0.1100 0.1100 0.1007 0.1031 242,390 -0.01(-5.33%)
Jun 22, 2022 0.1087 0.1100 0.1060 0.1089 157,180 -0.00(-0.09%)
Jun 21, 2022 0.1090 0.1090 0.1020 0.1090 72,105 +0.01(+5.42%)
Jun 17, 2022 0.1021 0.1034 0.1021 0.1034 1,650 -0.01(-5.22%)
Jun 16, 2022 0.1063 0.1117 0.1063 0.1091 137,356 -0.00(-2.85%)
Jun 15, 2022 0.1100 0.1128 0.1100 0.1123 141,481 +0.00(+0.45%)
Jun 14, 2022 0.1100 0.1169 0.1100 0.1118 45,490 -0.01(-6.44%)
Jun 13, 2022 0.1232 0.1232 0.1170 0.1195 22,200 -0.00(-0.91%)
Jun 09, 2022 0.1206 50 +0.00(+2.20%)
Jun 08, 2022 0.1160 0.1180 0.1140 0.1180 56,500 -0.00(-0.67%)
Jun 07, 2022 0.1339 0.1350 0.1139 0.1188 46,450 -0.02(-12.00%)
Jun 06, 2022 0.1410 0.1442 0.1350 0.1350 22,316 -0.01(-3.64%)
Jun 03, 2022 0.1370 0.1401 0.1320 0.1401 10,050 +0.00(+2.94%)
Jun 02, 2022 0.1320 0.1361 0.1293 0.1361 136,160 -0.00(-1.02%)
Jun 01, 2022 0.1330 0.1400 0.1330 0.1375 113,644 +0.00(+0.22%)
May 31, 2022 0.1399 0.1545 0.1348 0.1372 235,043 +0.03(+28.34%)
May 27, 2022 0.1017 0.1069 0.1017 0.1069 8,560 +0.01(+7.11%)
May 26, 2022 0.1000 0.1000 0.0977 0.0998 97,176 -0.00(-1.29%)
May 25, 2022 0.1000 0.1011 0.0983 0.1011 26,050 +0.01(+8.71%)
May 24, 2022 0.1016 0.1016 0.0899 0.0930 20,924 +0.00(+0.22%)
May 23, 2022 0.1060 0.1192 0.0928 0.0928 84,411 -0.00(-0.96%)
May 20, 2022 0.0933 0.0937 0.0933 0.0937 95,000 -0.00(-4.49%)
May 19, 2022 0.1054 0.1054 0.0981 0.0981 98,600 -0.00(-2.68%)
May 18, 2022 0.1008 0.1008 0.1008 0.1008 697 +0.01(+7.12%)
May 17, 2022 0.0946 0.0946 0.0911 0.0941 3,686 +0.01(+8.91%)
May 16, 2022 0.0869 0.0904 0.0854 0.0864 11,790 +0.01(+6.14%)
May 13, 2022 0.0818 0.0894 0.0723 0.0814 36,835 -0.00(-5.57%)
May 12, 2022 0.0829 0.0928 0.0829 0.0862 36,000 -0.01(-6.61%)
May 11, 2022 0.0923 0.0923 0.0923 0.0923 4,500 +0.00(+1.99%)
May 10, 2022 0.0906 0.0954 0.0905 0.0905 28,576 +0.00(+0.56%)
May 09, 2022 0.0900 0.0990 0.0900 0.0900 25,000 -0.01(-10.00%)
May 06, 2022 0.1020 0.1047 0.1000 0.1000 13,900 -0.00(-1.09%)
May 05, 2022 0.1035 0.1035 0.1000 0.1011 24,075 +0.00(+0.00%)
May 03, 2022 0.1011 0 +0.01(+12.96%)
May 02, 2022 0.0950 0.0950 0.0852 0.0895 88,306 -0.01(-6.77%)
Apr 29, 2022 0.0977 0.0982 0.0939 0.0960 58,864 +0.00(+0.73%)
Apr 28, 2022 0.0947 0.0953 0.0927 0.0953 67,355 -0.00(-1.65%)
Apr 27, 2022 0.1000 0.1000 0.0930 0.0969 14,950 -0.00(-0.41%)
Apr 26, 2022 0.1000 0.1010 0.0973 0.0973 71,228 -0.00(-2.70%)
Apr 25, 2022 0.1004 0.1004 0.1000 0.1000 6,000 -0.00(-2.25%)
Apr 22, 2022 0.0984 0.1023 0.0984 0.1023 12,669 +0.00(+2.30%)
Apr 21, 2022 0.1022 0.1036 0.1000 0.1000 40,840 -0.00(-4.31%)
Apr 20, 2022 0.1062 0.1062 0.1030 0.1045 40,836 -0.00(-0.48%)
Apr 19, 2022 0.1077 0.1077 0.1028 0.1050 79,591 -0.00(-0.76%)
Apr 18, 2022 0.1058 0.1077 0.1054 0.1058 13,500 -0.00(-2.40%)
Apr 14, 2022 0.1230 0.1230 0.1084 0.1084 39,299 -0.00(-3.21%)
Apr 13, 2022 0.1119 0.1120 0.1082 0.1120 12,100 +0.00(+3.70%)
Apr 12, 2022 0.1080 0.1080 0.1080 0.1080 2,500 -0.00(-0.55%)
Apr 11, 2022 0.1151 0.1164 0.1066 0.1086 39,055 -0.00(-2.43%)
Apr 08, 2022 0.1063 0.1113 0.1063 0.1113 35,990 +0.00(+1.46%)
Apr 07, 2022 0.1128 0.1160 0.1097 0.1097 32,500 -0.01(-5.76%)
Apr 06, 2022 0.1166 0.1174 0.1149 0.1164 23,186 +0.01(+7.88%)
Apr 05, 2022 0.1130 0.1130 0.1076 0.1079 16,785 -0.00(-4.26%)
Apr 04, 2022 0.1148 0.1164 0.1076 0.1127 140,475 +0.00(+1.44%)
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.