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 (%)
Mar 31, 2021 0.2450 0.2600 0.2450 0.2500 150,929 +0.01(+4.17%)
Mar 30, 2021 0.2450 0.2500 0.2400 0.2400 60,089 -0.01(-4.00%)
Mar 29, 2021 0.2600 0.2600 0.2500 0.2500 134,655 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2650 0.2500 0.2500 112,800 -0.01(-3.85%)
Mar 25, 2021 0.2650 0.2700 0.2500 0.2600 103,664 -0.01(-1.89%)
Mar 24, 2021 0.2800 0.2800 0.2650 0.2650 43,700 -0.01(-1.85%)
Mar 23, 2021 0.2850 0.2850 0.2700 0.2700 70,411 -0.01(-3.57%)
Mar 22, 2021 0.2800 0.2900 0.2600 0.2800 187,889 +0.02(+7.69%)
Mar 19, 2021 0.2550 0.2600 0.2550 0.2600 74,590 -0.01(-3.70%)
Mar 18, 2021 0.2700 0.2700 0.2700 0.2700 2,017 +0.01(+1.89%)
Mar 16, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 15, 2021 0.2700 0.2700 0.2700 0.2700 11,200 +0.00(+0.00%)
Mar 12, 2021 0.2700 0.2700 0.2600 0.2700 44,010 +0.00(+0.00%)
Mar 11, 2021 0.2800 0.2800 0.2600 0.2700 90,067 +0.02(+5.88%)
Mar 10, 2021 0.2650 0.2850 0.2500 0.2550 389,070 -0.01(-3.77%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2650 50,497 +0.02(+6.00%)
Mar 08, 2021 0.2450 0.2500 0.2350 0.2500 93,992 +0.01(+4.17%)
Mar 05, 2021 0.2350 0.2450 0.2250 0.2400 112,088 +0.01(+2.13%)
Mar 04, 2021 0.2900 0.2900 0.2300 0.2350 190,291 -0.04(-12.96%)
Mar 03, 2021 0.2800 0.2800 0.2700 0.2700 108,243 -0.01(-1.82%)
Mar 02, 2021 0.2800 0.2800 0.2700 0.2750 60,626 +0.01(+3.77%)
Mar 01, 2021 0.2650 0.2800 0.2650 0.2650 98,850 +0.00(+0.00%)
Feb 26, 2021 0.2800 0.2900 0.2400 0.2650 364,183 -0.01(-1.85%)
Feb 25, 2021 0.2900 0.2900 0.2600 0.2700 155,966 -0.02(-6.90%)
Feb 24, 2021 0.2800 0.2900 0.2700 0.2900 144,392 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2800 0.2900 117,481 -0.01(-1.69%)
Feb 22, 2021 0.2950 0.3050 0.2900 0.2950 167,731 +0.02(+7.27%)
Feb 19, 2021 0.2900 0.2900 0.2700 0.2750 71,732 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2550 0.2750 753,647 -0.02(-8.33%)
Feb 17, 2021 0.3000 0.3100 0.2550 0.3000 308,701 -0.01(-3.23%)
Feb 16, 2021 0.3100 0.3150 0.3050 0.3100 149,797 +0.00(+0.00%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2021 0.3300 0.3300 0.3150 0.3200 298,297 +0.00(+0.00%)
Feb 10, 2021 0.3200 0.3200 0.3050 0.3200 184,074 +0.00(+0.00%)
Feb 09, 2021 0.3250 0.3250 0.3200 0.3200 119,925 +0.00(+0.00%)
Feb 08, 2021 0.3400 0.3400 0.3150 0.3200 104,505 -0.00(-0.78%)
Feb 05, 2021 0.3200 0.3250 0.3100 0.3225 48,470 +0.01(+2.38%)
Feb 04, 2021 0.3150 0.3250 0.3050 0.3150 115,910 -0.01(-1.56%)
Feb 03, 2021 0.3200 0.3250 0.3150 0.3200 250,937 -0.01(-3.03%)
Feb 02, 2021 0.3200 0.3300 0.3200 0.3300 67,060 +0.01(+1.54%)
Feb 01, 2021 0.3200 0.3350 0.3150 0.3250 211,436 +0.01(+1.56%)
Jan 29, 2021 0.3600 0.3600 0.3150 0.3200 234,382 -0.02(-5.88%)
Jan 28, 2021 0.3650 0.3650 0.3350 0.3400 89,380 +0.02(+6.25%)
Jan 27, 2021 0.3400 0.3400 0.3200 0.3200 275,200 -0.01(-3.03%)
Jan 26, 2021 0.3500 0.3500 0.3300 0.3300 105,690 -0.01(-4.35%)
Jan 25, 2021 0.3600 0.3600 0.3300 0.3450 259,550 -0.01(-2.82%)
Jan 22, 2021 0.3650 0.3650 0.3500 0.3550 117,015 -0.01(-2.74%)
Jan 21, 2021 0.3700 0.3750 0.3650 0.3650 149,700 +0.00(+0.00%)
Jan 20, 2021 0.3650 0.3650 0.3650 0.3650 37,050 +0.00(+0.00%)
Jan 19, 2021 0.3700 0.3700 0.3600 0.3650 67,000 -0.01(-1.35%)
Jan 18, 2021 0.3650 0.3800 0.3600 0.3700 54,349 +0.01(+1.37%)
Jan 15, 2021 0.4000 0.4000 0.3600 0.3650 109,000 +0.00(+0.00%)
Jan 14, 2021 0.3900 0.3900 0.3600 0.3650 122,861 -0.02(-5.19%)
Jan 13, 2021 0.3900 0.4100 0.3800 0.3850 101,725 +0.01(+1.32%)
Jan 12, 2021 0.3900 0.3900 0.3800 0.3800 14,010 -0.01(-2.56%)
Jan 11, 2021 0.3800 0.3900 0.3700 0.3900 207,405 +0.00(+0.00%)
Jan 08, 2021 0.4000 0.4000 0.3800 0.3900 259,011 -0.03(-7.14%)
Jan 07, 2021 0.4000 0.4200 0.4000 0.4200 347,339 +0.01(+2.44%)
Jan 06, 2021 0.4150 0.4150 0.4000 0.4100 231,600 +0.01(+3.80%)
Jan 05, 2021 0.4000 0.4000 0.3900 0.3950 98,799 +0.01(+1.28%)
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.