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 (%)
Apr 29, 2016 0.2600 0.2700 0.2600 0.2700 24,500 +0.02(+8.00%)
Apr 28, 2016 0.2550 0.2550 0.2500 0.2500 43,000 -0.03(-9.09%)
Apr 26, 2016 0.2750 0.2750 0.2750 200 +0.02(+5.77%)
Apr 25, 2016 0.2450 0.2700 0.2450 0.2600 43,600 +0.02(+8.33%)
Apr 22, 2016 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Apr 21, 2016 0.2500 0.2800 0.2500 0.2500 6,500 +0.00(+0.00%)
Apr 20, 2016 0.2500 0.2500 0.2500 0.2500 5,900 +0.01(+4.17%)
Apr 19, 2016 0.2400 0.2400 0.2200 0.2400 37,500 +0.00(+0.00%)
Apr 18, 2016 0.2200 0.2400 0.2200 0.2400 21,500 +0.00(+0.00%)
Apr 15, 2016 0.2400 0.2400 0.2250 0.2400 6,000 -0.01(-2.04%)
Apr 14, 2016 0.2450 0.2450 0.2400 0.2450 16,500 -0.04(-12.50%)
Apr 12, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 11, 2016 0.2250 0.2900 0.2200 0.2500 111,700 +0.01(+2.04%)
Apr 08, 2016 0.2500 0.2500 0.2300 0.2450 5,000 +0.02(+11.36%)
Apr 07, 2016 0.2200 0.2200 0.2200 0.2200 2,150 -0.02(-8.33%)
Apr 06, 2016 0.2500 0.2500 0.2200 0.2400 9,000 +0.01(+4.35%)
Apr 05, 2016 0.2450 0.2450 0.2300 0.2300 2,078 +0.00(+0.00%)
Apr 04, 2016 0.2300 0.2300 0.2300 0.2300 19,775 +0.00(+0.00%)
Apr 01, 2016 0.2750 0.2750 0.2000 0.2300 42,000 -0.06(-20.69%)
Mar 31, 2016 0.2450 0.3000 0.2450 0.2900 85,000 +0.04(+18.37%)
Mar 30, 2016 0.2500 0.2500 0.2450 0.2450 21,000 +0.00(+0.00%)
Mar 29, 2016 0.2450 0.2450 0.2450 0.2450 5,330 +0.02(+11.36%)
Mar 28, 2016 0.2200 0.2200 0.2200 0.2200 5,110 -0.03(-12.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Mar 21, 2016 0.2450 0.2450 0.2100 0.2100 3,000 -0.04(-16.00%)
Mar 18, 2016 0.2350 0.2500 0.2250 0.2500 13,490 -0.01(-1.96%)
Mar 17, 2016 0.2650 0.2650 0.2550 0.2550 14,540 +0.00(+0.00%)
Mar 16, 2016 0.2500 0.2550 0.2500 0.2550 9,000 +0.02(+10.87%)
Mar 15, 2016 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Mar 14, 2016 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 10, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 09, 2016 0.2250 0.2250 0.2250 0.2250 12,500 -0.01(-2.17%)
Mar 08, 2016 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Mar 07, 2016 0.2400 0.2500 0.2300 0.2300 42,500 -0.00(-2.13%)
Mar 03, 2016 0.2350 0.2350 0.2350 0 +0.03(+14.63%)
Mar 02, 2016 0.2050 0.2050 0.2000 0.2050 35,500 +0.00(+0.00%)
Mar 01, 2016 0.2050 0.2050 0.2050 0.2050 13,450 -0.03(-10.87%)
Feb 29, 2016 0.2100 0.2300 0.2100 0.2300 4,428 +0.03(+12.20%)
Feb 25, 2016 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Feb 24, 2016 0.2300 0.2500 0.2000 0.2250 17,000 +0.01(+4.65%)
Feb 23, 2016 0.2300 0.2300 0.2150 0.2150 75,400 -0.03(-12.24%)
Feb 19, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 18, 2016 0.2100 0.2400 0.2100 0.2400 16,500 +0.03(+14.29%)
Feb 17, 2016 0.2100 0.2100 0.2100 0.2100 17,750 +0.00(+0.00%)
Feb 16, 2016 0.2000 0.2100 0.2000 0.2100 2,950 +0.01(+5.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 11, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.03(+16.22%)
Feb 10, 2016 0.2050 0.2050 0.1850 0.1850 42,700 -0.02(-11.90%)
Feb 09, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 08, 2016 0.1900 0.2100 0.1900 0.2100 30,900 +0.02(+10.53%)
Feb 05, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Feb 03, 2016 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Feb 01, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 29, 2016 0.1750 0.1800 0.1750 0.1750 10,650 +0.00(+0.00%)
Jan 28, 2016 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Jan 27, 2016 0.1750 0.1750 0.1750 0.1750 1,000 -0.02(-7.89%)
Jan 26, 2016 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Jan 22, 2016 0.1900 0.1900 0.1900 425 +0.00(+0.00%)
Jan 21, 2016 0.1900 0.1900 0.1900 0.1900 7,300 +0.00(+0.00%)
Jan 20, 2016 0.1900 0.1900 0.1900 0.1900 6,300 -0.01(-5.00%)
Jan 19, 2016 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Jan 18, 2016 0.2000 0.2000 0.2000 0.2000 8,100 +0.00(+0.00%)
Jan 15, 2016 0.2000 0.2000 0.2000 0.2000 25,100 +0.01(+5.26%)
Jan 14, 2016 0.1900 0.1900 0.1900 0.1900 8,050 +0.00(+0.00%)
Jan 12, 2016 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Jan 11, 2016 0.1950 0.1950 0.1900 0.1900 17,069 +0.00(+0.00%)
Jan 08, 2016 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 06, 2016 0.1900 0.1900 0.1900 224 +0.02(+11.76%)
Jan 05, 2016 0.1700 0.1700 0.1700 0.1700 2,400 +0.00(+0.00%)
Dec 31, 2015 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Dec 30, 2015 0.1800 0.1800 0.1800 0.1800 1,500 -0.02(-7.69%)
Dec 29, 2015 0.1750 0.1950 0.1750 0.1950 32,733 +0.02(+11.43%)
Dec 23, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2015 0.1750 0.1750 0.1750 0.1750 800 +0.00(+0.00%)
Dec 17, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 15, 2015 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Dec 14, 2015 0.2050 0.2050 0.1850 0.1850 12,500 -0.02(-7.50%)
Dec 11, 2015 0.2000 0.2000 0.2000 0.2000 6,100 +0.00(+0.00%)
Dec 09, 2015 0.2000 0.2000 0.2000 400 +0.01(+5.26%)
Dec 08, 2015 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-2.56%)
Dec 04, 2015 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Dec 03, 2015 0.2400 0.2400 0.2050 0.2050 8,180 -0.01(-4.65%)
Dec 02, 2015 0.2100 0.2150 0.2100 0.2150 3,100 +0.01(+4.88%)
Dec 01, 2015 0.2000 0.2100 0.2000 0.2050 19,500 +0.01(+5.13%)
Nov 24, 2015 0.1950 0.1950 0.1950 200 -0.02(-11.36%)
Nov 23, 2015 0.2200 700 +0.04(+22.22%)
Nov 20, 2015 0.1750 0.1800 0.1750 0.1800 8,983 +0.00(+0.00%)
Nov 19, 2015 0.1800 0.1950 0.1750 0.1800 31,400 +0.00(+0.00%)
Nov 18, 2015 0.1800 0.1800 0.1700 0.1800 21,500 +0.01(+2.86%)
Nov 17, 2015 0.1750 0.1750 0.1750 0.1750 48,000 +0.00(+0.00%)
Nov 16, 2015 0.1750 0.1750 0.1750 0.1750 53,000 -0.01(-2.78%)
Nov 13, 2015 0.1750 0.1800 0.1750 0.1800 32,500 +0.01(+2.86%)
Nov 12, 2015 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Nov 11, 2015 0.1750 0.1750 0.1750 0.1750 19,000 +0.00(+0.00%)
Nov 10, 2015 0.1700 0.1750 0.1700 0.1750 4,500 -0.04(-16.67%)
Nov 05, 2015 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Nov 04, 2015 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Nov 03, 2015 0.1800 0.1800 0.1800 0.1800 1,018 -0.02(-12.20%)
Nov 02, 2015 0.2050 0.2050 0.2050 0.2050 7,000 +0.02(+10.81%)
Oct 30, 2015 0.1850 0.1850 0.1850 0.1850 20,500 -0.01(-2.63%)
Oct 27, 2015 0.1900 0.1900 0.1900 0 -0.01(-7.32%)
Oct 26, 2015 0.2000 0.2050 0.2000 0.2050 14,070 +0.00(+2.50%)
Oct 23, 2015 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.76%)
Oct 22, 2015 0.2000 0.2100 0.2000 0.2100 1,551 -0.01(-4.55%)
Oct 21, 2015 0.2100 0.2300 0.2100 0.2200 12,500 +0.02(+10.00%)
Oct 20, 2015 0.2000 0.2050 0.1800 0.2000 53,000 -0.03(-13.04%)
Oct 19, 2015 0.2300 0.2300 0.2300 0.2300 500 -0.01(-4.17%)
Oct 16, 2015 0.2000 0.2400 0.2000 0.2400 5,000 +0.03(+14.29%)
Oct 15, 2015 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Oct 13, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 09, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 08, 2015 0.2150 0.2200 0.2150 0.2200 2,500 +0.02(+10.00%)
Oct 06, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 02, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Oct 01, 2015 0.2100 0.2150 0.1950 0.1950 5,000 +0.00(+0.00%)
Sep 30, 2015 0.2500 0.2500 0.1950 0.1950 16,500 -0.01(-7.14%)
Sep 29, 2015 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-10.64%)
Sep 25, 2015 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Sep 24, 2015 0.1850 0.2250 0.1850 0.2200 39,950 +0.04(+22.22%)
Sep 23, 2015 0.2050 0.2050 0.1700 0.1800 20,900 -0.04(-16.28%)
Sep 22, 2015 0.2150 0.2150 0.2150 0.2150 500 -0.01(-4.44%)
Sep 21, 2015 0.2250 0.2250 0.2250 0.2250 2,000 -0.01(-2.17%)
Sep 17, 2015 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 11, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Sep 10, 2015 0.2450 0.2450 0.2200 0.2400 20,100 -0.01(-2.04%)
Sep 09, 2015 0.2400 0.2850 0.2400 0.2450 10,900 -0.01(-2.00%)
Sep 08, 2015 0.2900 0.2900 0.2400 0.2500 6,600 -0.03(-10.71%)
Sep 04, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Sep 03, 2015 0.2600 0.2600 0.2400 0.2600 21,500 +0.05(+20.93%)
Sep 01, 2015 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 28, 2015 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Aug 27, 2015 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Aug 26, 2015 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Aug 25, 2015 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Aug 21, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 20, 2015 0.1700 0.1700 0.1700 0.1700 1,000 -0.01(-5.56%)
Aug 19, 2015 0.1800 0.1800 0.1800 0.1800 7,000 +0.00(+0.00%)
Aug 17, 2015 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 13, 2015 0.1850 0.1850 0.1850 200 -0.02(-7.50%)
Aug 11, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 10, 2015 0.1950 0.2000 0.1950 0.2000 9,500 +0.01(+5.26%)
Aug 06, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 05, 2015 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 04, 2015 0.1700 0.1900 0.1700 0.1900 18,640 +0.02(+11.76%)
Jul 31, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jul 30, 2015 0.1650 0.1650 0.1600 0.1600 39,700 -0.01(-5.88%)
Jul 29, 2015 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-2.86%)
Jul 27, 2015 0.1750 0.1750 0.1750 100 -0.02(-7.89%)
Jul 24, 2015 0.1950 0.1950 0.1900 0.1900 58,967 -0.01(-2.56%)
Jul 22, 2015 0.1950 0.1950 0.1950 100 +0.00(+0.00%)
Jul 21, 2015 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Jul 20, 2015 0.1950 0.1950 0.1950 0.1950 6,500 -0.01(-2.50%)
Jul 17, 2015 0.2100 0.2100 0.2000 0.2000 22,850 +0.00(+0.00%)
Jul 16, 2015 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 13, 2015 0.2000 0.2000 0.2000 166 +0.00(+0.00%)
Jul 10, 2015 0.2050 0.2050 0.2000 0.2000 15,800 +0.00(+0.00%)
Jul 07, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 06, 2015 0.2000 0.2000 0.2000 0.2000 1,800 +0.00(+0.00%)
Jul 02, 2015 0.2000 0.2000 0.2000 230 -0.02(-11.11%)
Jun 29, 2015 0.2250 0.2250 0.2250 0 +0.02(+9.76%)
Jun 24, 2015 0.2050 0.2050 0.2050 230 +0.00(+0.00%)
Jun 23, 2015 0.2200 0.2200 0.2050 0.2050 26,565 -0.02(-6.82%)
Jun 22, 2015 0.2500 0.2500 0.2200 0.2200 9,238 -0.04(-13.73%)
Jun 19, 2015 0.2200 0.2600 0.2200 0.2550 37,500 +0.04(+15.91%)
Jun 18, 2015 0.2250 0.2250 0.2100 0.2200 12,000 -0.01(-2.22%)
Jun 17, 2015 0.2150 0.2250 0.2150 0.2250 6,100 +0.01(+4.65%)
Jun 16, 2015 0.2150 0.2150 0.2150 0.2150 7,250 -0.02(-6.52%)
Jun 15, 2015 0.2600 0.2750 0.2100 0.2300 27,632 -0.04(-13.21%)
Jun 11, 2015 0.2800 0.2650 0.2650 0.2650 300 -0.01(-1.85%)
Jun 10, 2015 0.2750 0.2900 0.2600 0.2700 30,500 -0.02(-8.47%)
Jun 09, 2015 0.2400 0.2950 0.2400 0.2950 24,940 +0.07(+31.11%)
Jun 08, 2015 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
Jun 05, 2015 0.2300 0.2300 0.2100 0.2100 7,000 -0.02(-10.64%)
Jun 04, 2015 0.2300 0.2350 0.2300 0.2350 2,500 +0.02(+11.90%)
Jun 03, 2015 0.2500 0.2500 0.2100 0.2100 10,000 -0.02(-8.70%)
Jun 02, 2015 0.2650 0.2650 0.2300 0.2300 15,900 -0.07(-23.33%)
May 29, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2015 0.2950 0.3000 0.2950 0.3000 22,950 +0.00(+0.00%)
May 27, 2015 0.2600 0.3000 0.2600 0.3000 41,650 +0.04(+15.38%)
May 26, 2015 0.2200 0.2600 0.2200 0.2600 30,000 +0.05(+23.81%)
May 22, 2015 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
May 21, 2015 0.2050 0.2150 0.2050 0.2150 39,365 +0.02(+13.16%)
May 20, 2015 0.1950 0.2000 0.1900 0.1900 35,743 -0.01(-2.56%)
May 19, 2015 0.1900 0.2000 0.1900 0.1950 122,950 +0.02(+8.33%)
May 15, 2015 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
May 13, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 12, 2015 0.1600 0.1600 0.1600 0.1600 15,000 +0.01(+3.23%)
May 11, 2015 0.1550 0.1550 0.1550 0.1550 10,000 -0.01(-3.13%)
May 08, 2015 0.1550 0.1600 0.1550 0.1600 3,045 +0.01(+3.23%)
May 07, 2015 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
May 06, 2015 0.1600 0.1600 0.1600 0.1600 2,150 +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.