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 29, 2023 0.3100 0.3150 0.3100 0.3150 158,000 +0.01(+1.61%)
Sep 28, 2023 0.3150 0.3200 0.3100 0.3100 181,502 -0.02(-4.62%)
Sep 27, 2023 0.3100 0.3250 0.3050 0.3250 319,526 +0.02(+6.56%)
Sep 26, 2023 0.3100 0.3100 0.3050 0.3050 48,610 -0.01(-1.61%)
Sep 25, 2023 0.3050 0.3100 0.3100 0.3100 365,442 +0.01(+3.33%)
Sep 22, 2023 0.3050 0.3100 0.3000 0.3000 42,605 -0.01(-3.23%)
Sep 21, 2023 0.3100 0.3200 0.3000 0.3100 459,764 -0.01(-3.13%)
Sep 20, 2023 0.3050 0.3200 0.3050 0.3200 296,000 +0.01(+1.59%)
Sep 19, 2023 0.3100 0.3200 0.3100 0.3150 286,305 +0.01(+1.61%)
Sep 18, 2023 0.3200 0.3200 0.3100 0.3100 266,131 -0.02(-4.62%)
Sep 15, 2023 0.3250 0.3300 0.3200 0.3250 210,901 -0.01(-1.52%)
Sep 14, 2023 0.3250 0.3350 0.3200 0.3300 471,852 -0.01(-2.94%)
Sep 13, 2023 0.3150 0.3450 0.3150 0.3400 1,692,556 +0.03(+7.94%)
Sep 12, 2023 0.3100 0.3200 0.3100 0.3150 571,438 +0.00(+0.00%)
Sep 11, 2023 0.2850 0.3150 0.2800 0.3150 2,179,128 +0.03(+11.50%)
Sep 08, 2023 0.2900 0.2950 0.2825 0.2825 1,516,381 -0.00(-0.88%)
Sep 07, 2023 0.2650 0.2850 0.2650 0.2850 996,197 +0.01(+5.56%)
Sep 06, 2023 0.2800 0.2850 0.2700 0.2700 1,004,304 -0.01(-1.82%)
Sep 05, 2023 0.2500 0.2950 0.2500 0.2750 4,004,037 +0.06(+25.00%)
Sep 01, 2023 0.2200 0 +0.03(+15.79%)
Aug 31, 2023 0.1800 0.1950 0.1800 0.1900 2,793,751 +0.02(+8.57%)
Aug 30, 2023 0.2000 0.2100 0.1700 0.1750 5,601,939 -0.03(-14.63%)
Aug 29, 2023 0.1850 0.2100 0.1850 0.2050 417,390 +0.02(+13.89%)
Aug 28, 2023 0.1800 0.1800 0.1800 0.1800 52,115 +0.00(+0.00%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 77,144 +0.00(+0.00%)
Aug 24, 2023 0.1650 0.1800 0.1650 0.1800 428,126 +0.01(+2.86%)
Aug 23, 2023 0.1600 0.1750 0.1600 0.1750 90,500 +0.01(+9.37%)
Aug 22, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Aug 21, 2023 0.1550 0.1600 0.1550 0.1550 107,500 -0.01(-3.13%)
Aug 18, 2023 0.1550 0.1600 0.1500 0.1600 343,700 +0.00(+0.00%)
Aug 17, 2023 0.1600 0.1600 0.1600 0.1600 6,121 +0.00(+0.00%)
Aug 16, 2023 0.1650 0.1650 0.1600 0.1600 15,500 -0.01(-3.03%)
Aug 15, 2023 0.1650 0.1650 0.1650 0.1650 48,900 +0.01(+3.13%)
Aug 14, 2023 0.1600 0.1600 0.1500 0.1600 74,500 +0.01(+3.23%)
Aug 11, 2023 0.1600 0.1600 0.1500 0.1550 63,000 +0.01(+3.33%)
Aug 10, 2023 0.1500 0.1500 0.1500 0.1500 289,000 +0.01(+3.45%)
Aug 09, 2023 0.1450 0.1450 0.1450 0.1450 66,500 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1450 0.1400 0.1450 92,154 +0.00(+3.57%)
Aug 04, 2023 0.1400 0 +0.01(+3.70%)
Aug 03, 2023 0.1400 0.1400 0.1350 0.1350 125,500 -0.01(-6.90%)
Aug 02, 2023 0.1400 0.1450 0.1400 0.1450 1,500 +0.00(+3.57%)
Aug 01, 2023 0.1500 0.1500 0.1400 0.1400 2,032 +0.00(+0.00%)
Jul 31, 2023 0.1350 0.1500 0.1350 0.1400 365,987 -0.00(-3.45%)
Jul 28, 2023 0.1400 0.1450 0.1400 0.1450 92,000 +0.01(+7.41%)
Jul 27, 2023 0.1400 0.1450 0.1350 0.1350 98,500 -0.01(-3.57%)
Jul 26, 2023 0.1400 0.1400 0.1350 0.1400 163,075 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1450 0.1400 0.1400 11,060 +0.00(+0.00%)
Jul 24, 2023 0.1350 0.1450 0.1350 0.1400 101,500 -0.00(-3.45%)
Jul 21, 2023 0.1350 0.1450 0.1350 0.1450 66,309 +0.01(+7.41%)
Jul 20, 2023 0.1400 0.1400 0.1350 0.1350 41,500 -0.01(-3.57%)
Jul 19, 2023 0.1400 0.1400 0.1350 0.1400 275,000 +0.00(+0.00%)
Jul 18, 2023 0.1450 0.1450 0.1350 0.1400 334,775 -0.00(-3.45%)
Jul 17, 2023 0.1500 0.1500 0.1450 0.1450 51,000 -0.01(-3.33%)
Jul 14, 2023 0.1500 0.1500 0.1450 0.1500 54,953 +0.01(+3.45%)
Jul 13, 2023 0.1500 0.1500 0.1450 0.1450 39,230 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1500 0.1450 0.1450 70,664 -0.01(-3.33%)
Jul 11, 2023 0.1600 0.1600 0.1500 0.1500 48,500 -0.01(-3.23%)
Jul 10, 2023 0.1500 0.1650 0.1500 0.1550 120,760 +0.00(+0.00%)
Jul 07, 2023 0.1550 0.1550 0.1500 0.1550 47,000 -0.01(-6.06%)
Jul 06, 2023 0.1600 0.1650 0.1550 0.1650 8,172 +0.01(+6.45%)
Jul 05, 2023 0.1550 0.1650 0.1550 0.1550 33,500 +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.