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 (%)
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%)
Nov 01, 2018 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Oct 31, 2018 0.3100 0.3100 0.2900 0.2900 150,000 -0.03(-9.38%)
Oct 30, 2018 0.3300 0.3300 0.3200 0.3200 52,600 +0.02(+6.67%)
Oct 29, 2018 0.2900 0.3100 0.2900 0.3000 8,247 +0.01(+3.45%)
Oct 26, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.02(-6.45%)
Oct 25, 2018 0.3100 0.3100 0.3000 0.3100 55,000 -0.01(-3.13%)
Oct 24, 2018 0.3300 0.3300 0.3100 0.3200 25,000 -0.02(-5.88%)
Oct 23, 2018 0.3200 0.3400 0.3200 0.3400 94,500 +0.03(+9.68%)
Oct 22, 2018 0.3100 0.3300 0.3100 0.3100 104,300 -0.01(-3.13%)
Oct 19, 2018 0.3400 0.3400 0.3200 0.3200 48,500 -0.01(-3.03%)
Oct 18, 2018 0.3500 0.3500 0.3300 0.3300 14,000 +0.01(+3.13%)
Oct 17, 2018 0.3400 0.3400 0.3200 0.3200 84,245 +0.01(+3.23%)
Oct 16, 2018 0.2900 0.3100 0.2900 0.3100 351,199 +0.02(+6.90%)
Oct 15, 2018 0.2800 0.2900 0.2800 0.2900 41,500 +0.01(+3.57%)
Oct 12, 2018 0.2900 0.2900 0.2800 0.2800 52,000 -0.01(-3.45%)
Oct 11, 2018 0.3200 0.3200 0.2900 0.2900 28,500 +0.02(+7.41%)
Oct 10, 2018 0.2900 0.3100 0.2600 0.2700 18,500 +0.00(+0.00%)
Oct 09, 2018 0.2800 0.2900 0.2500 0.2700 11,500 -0.03(-10.00%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 02, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 01, 2018 0.3000 0.3000 0.3000 0.3000 500 -0.01(-3.23%)
Sep 28, 2018 0.3200 0.3200 0.3100 0.3100 92,500 +0.00(+0.00%)
Sep 27, 2018 0.3400 0.3400 0.3100 0.3100 30,500 +0.00(+0.00%)
Sep 26, 2018 0.3300 0.3300 0.3100 0.3100 2,879 -0.01(-3.13%)
Sep 25, 2018 0.3200 0.3200 0.3200 0.3200 16,000 +0.00(+0.00%)
Sep 24, 2018 0.3500 0.3500 0.3100 0.3200 36,500 -0.01(-3.03%)
Sep 21, 2018 0.3600 0.3600 0.3300 0.3300 40,907 -0.03(-8.33%)
Sep 20, 2018 0.3100 0.3900 0.2900 0.3600 231,903 +0.04(+12.50%)
Sep 19, 2018 0.3200 0.3300 0.3200 0.3200 37,800 +0.03(+10.34%)
Sep 18, 2018 0.3300 0.3300 0.2800 0.2900 94,448 -0.02(-6.45%)
Sep 17, 2018 0.3400 0.3400 0.3100 0.3100 14,347 -0.02(-6.06%)
Sep 14, 2018 0.3300 0.3500 0.3300 0.3300 58,500 +0.05(+17.86%)
Sep 13, 2018 0.2500 0.2800 0.2500 0.2800 39,063 +0.03(+12.00%)
Sep 12, 2018 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Sep 11, 2018 0.2400 0.2500 0.2400 0.2500 24,000 +0.01(+4.17%)
Sep 10, 2018 0.2300 0.2500 0.2300 0.2400 53,000 -0.01(-4.00%)
Sep 07, 2018 0.2500 0.2500 0.2400 0.2500 35,000 +0.00(+0.00%)
Sep 06, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Sep 05, 2018 0.2500 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
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.