Skip to main content
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 (%)
Jan 31, 2019 0.2700 0.2800 0.2600 0.2600 21,000 -0.02(-7.14%)
Jan 30, 2019 0.2300 0.2900 0.2300 0.2800 56,500 +0.04(+16.67%)
Jan 29, 2019 0.2500 0.2500 0.2400 0.2400 35,000 -0.01(-4.00%)
Jan 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jan 24, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Jan 23, 2019 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Jan 21, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jan 18, 2019 0.2200 0.2400 0.2200 0.2200 16,099 -0.01(-4.35%)
Jan 17, 2019 0.2300 0.2300 0.2300 0.2300 7,000 -0.01(-4.17%)
Jan 16, 2019 0.2400 0.2400 0.2400 0.2400 6,000 +0.00(+0.00%)
Jan 15, 2019 0.2300 0.2500 0.2300 0.2400 11,000 -0.01(-4.00%)
Jan 14, 2019 0.2500 0.2500 0.2500 0.2500 6,814 +0.01(+4.17%)
Jan 10, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 09, 2019 0.2300 0.2400 0.2300 0.2400 50,500 +0.01(+4.35%)
Jan 08, 2019 0.2300 0.2300 0.2300 0.2300 9,500 +0.00(+0.00%)
Jan 07, 2019 0.2200 0.2300 0.2200 0.2300 43,000 +0.02(+9.52%)
Jan 04, 2019 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Jan 03, 2019 0.2100 0.2100 0.2000 0.2100 46,700 +0.01(+5.00%)
Dec 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 27, 2018 0.2000 0.2000 0.1900 0.2000 72,932 +0.00(+0.00%)
Dec 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Dec 21, 2018 0.1900 0.1900 0.1900 0.1900 33,000 +0.00(+0.00%)
Dec 20, 2018 0.2100 0.2100 0.1900 0.1900 73,300 -0.03(-13.64%)
Dec 19, 2018 0.2100 0.2200 0.2000 0.2200 66,738 +0.01(+4.76%)
Dec 18, 2018 0.2100 0.2100 0.2100 0.2100 22,000 +0.00(+0.00%)
Dec 17, 2018 0.2200 0.2300 0.2100 0.2100 96,952 +0.00(+0.00%)
Dec 14, 2018 0.2200 0.2300 0.2100 0.2100 147,000 +0.00(+0.00%)
Dec 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 11, 2018 0.2100 0.2100 0.2100 0.2100 16,200 +0.00(+0.00%)
Dec 10, 2018 0.2100 0.2200 0.2100 0.2100 83,280 +0.00(+0.00%)
Dec 06, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 05, 2018 0.2500 0.2500 0.2200 0.2200 49,448 -0.01(-4.35%)
Dec 04, 2018 0.2400 0.2400 0.2300 0.2300 21,600 -0.01(-4.17%)
Dec 03, 2018 0.2400 0.2400 0.2300 0.2400 44,058 +0.02(+9.09%)
Nov 30, 2018 0.2500 0.2500 0.2200 0.2200 28,800 -0.03(-12.00%)
Nov 29, 2018 0.2500 0.2500 0.2500 0.2500 2,500 +0.02(+8.70%)
Nov 28, 2018 0.2400 0.2400 0.2300 0.2300 6,000 -0.01(-4.17%)
Nov 27, 2018 0.2400 0.2400 0.2400 0.2400 8,666 +0.01(+4.35%)
Nov 26, 2018 0.2900 0.2900 0.2300 0.2300 25,700 -0.01(-4.17%)
Nov 22, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Nov 21, 2018 0.2300 0.2400 0.2300 0.2300 13,500 +0.01(+4.55%)
Nov 20, 2018 0.2200 0.2300 0.2200 0.2200 51,500 +0.00(+0.00%)
Nov 19, 2018 0.2400 0.2600 0.2200 0.2200 100,500 -0.02(-8.33%)
Nov 16, 2018 0.2400 0.2400 0.2300 0.2400 35,500 -0.01(-4.00%)
Nov 15, 2018 0.2500 0.2500 0.2500 0.2500 4,500 +0.02(+8.70%)
Nov 14, 2018 0.2500 0.2500 0.2300 0.2300 44,400 -0.03(-11.54%)
Nov 13, 2018 0.2600 0.2700 0.2600 0.2600 15,500 +0.00(+0.00%)
Nov 12, 2018 0.2600 0.2600 0.2600 0.2600 20,950 +0.00(+0.00%)
Nov 09, 2018 0.3000 0.3000 0.2600 0.2600 54,500 +0.00(+0.00%)
Nov 08, 2018 0.2700 0.2700 0.2600 0.2600 6,000 -0.01(-3.70%)
Nov 07, 2018 0.2900 0.2900 0.2700 0.2700 13,000 -0.01(-3.57%)
Nov 06, 2018 0.3100 0.3100 0.2800 0.2800 37,500 -0.03(-9.68%)
Nov 05, 2018 0.3200 0.3200 0.2900 0.3100 64,500 +0.01(+3.33%)
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.