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 30, 2019 0.2000 0.2100 0.1900 0.1900 23,499 -0.01(-5.00%)
Apr 29, 2019 0.1900 0.2000 0.1900 0.2000 6,000 +0.01(+5.26%)
Apr 26, 2019 0.1800 0.1900 0.1800 0.1900 56,900 +0.00(+0.00%)
Apr 25, 2019 0.1900 0.1900 0.1900 0.1900 6,500 +0.00(+0.00%)
Apr 24, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Apr 23, 2019 0.2200 0.2500 0.1900 0.1900 213,421 -0.02(-9.52%)
Apr 22, 2019 0.1900 0.2100 0.1900 0.2100 2,000 +0.01(+5.00%)
Apr 18, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 17, 2019 0.2000 0.2000 0.1900 0.1900 52,289 -0.02(-9.52%)
Apr 16, 2019 0.2100 0.2100 0.2000 0.2100 49,499 -0.01(-4.55%)
Apr 15, 2019 0.2200 0.2400 0.2200 0.2200 19,500 +0.00(+0.00%)
Apr 12, 2019 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Apr 11, 2019 0.2400 0.2400 0.2200 0.2200 16,500 -0.01(-4.35%)
Apr 10, 2019 0.2300 0.2300 0.2300 0.2300 29,500 +0.00(+0.00%)
Apr 09, 2019 0.2400 0.2600 0.2300 0.2300 20,999 +0.00(+0.00%)
Apr 08, 2019 0.2300 0.2300 0.2300 0.2300 30,634 +0.02(+9.52%)
Apr 05, 2019 0.2100 0.2200 0.2100 0.2100 8,500 -0.01(-4.55%)
Apr 01, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 29, 2019 0.2300 0.2300 0.2200 0.2200 17,500 -0.02(-8.33%)
Mar 28, 2019 0.2400 0.2500 0.2400 0.2400 59,500 +0.01(+4.35%)
Mar 27, 2019 0.2000 0.2400 0.2000 0.2300 46,500 +0.02(+9.52%)
Mar 26, 2019 0.2200 0.2200 0.2100 0.2100 48,200 -0.02(-8.70%)
Mar 25, 2019 0.2300 0.2300 0.2300 0.2300 1,000 +0.03(+15.00%)
Mar 22, 2019 0.2100 0.2200 0.2000 0.2000 12,057 -0.01(-4.76%)
Mar 20, 2019 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 19, 2019 0.2200 0.2200 0.2100 0.2100 6,000 -0.01(-4.55%)
Mar 18, 2019 0.2100 0.2200 0.2000 0.2200 44,800 +0.00(+0.00%)
Mar 14, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Mar 13, 2019 0.2200 0.2300 0.2200 0.2300 54,000 -0.01(-4.17%)
Mar 12, 2019 0.2200 0.2400 0.2200 0.2400 37,500 +0.02(+9.09%)
Mar 11, 2019 0.2200 0.2200 0.2200 0.2200 12,500 +0.00(+0.00%)
Mar 08, 2019 0.2300 0.2400 0.2200 0.2200 15,300 -0.02(-8.33%)
Mar 07, 2019 0.2400 0.2400 0.2300 0.2400 10,235 +0.00(+0.00%)
Mar 06, 2019 0.2300 0.2400 0.2300 0.2400 11,000 +0.00(+0.00%)
Mar 05, 2019 0.2500 0.2500 0.2400 0.2400 12,000 -0.01(-4.00%)
Mar 04, 2019 0.2300 0.2500 0.2300 0.2500 52,738 +0.02(+8.70%)
Mar 01, 2019 0.2300 0.2400 0.2300 0.2300 9,000 +0.00(+0.00%)
Feb 28, 2019 0.2500 0.2500 0.2300 0.2300 24,000 +0.00(+0.00%)
Feb 27, 2019 0.2500 0.2500 0.2300 0.2300 20,400 -0.03(-11.54%)
Feb 26, 2019 0.2600 0.2600 0.2500 0.2600 16,000 +0.00(+0.00%)
Feb 22, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 21, 2019 0.2400 0.2600 0.2400 0.2600 76,000 +0.03(+13.04%)
Feb 20, 2019 0.2600 0.2600 0.2300 0.2300 108,200 -0.03(-11.54%)
Feb 19, 2019 0.2500 0.2600 0.2500 0.2600 23,800 -0.01(-3.70%)
Feb 15, 2019 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
Feb 14, 2019 0.2600 0.2600 0.2600 0.2600 6,500 -0.01(-3.70%)
Feb 13, 2019 0.2600 0.2700 0.2600 0.2700 3,000 +0.01(+3.85%)
Feb 12, 2019 0.2600 0.2600 0.2400 0.2600 19,350 -0.02(-7.14%)
Feb 11, 2019 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Feb 08, 2019 0.2800 0.2800 0.2800 0.2800 30,500 +0.00(+0.00%)
Feb 07, 2019 0.2900 0.2900 0.2800 0.2800 39,435 +0.00(+0.00%)
Feb 06, 2019 0.2800 0.2800 0.2800 0.2800 10,200 +0.03(+12.00%)
Feb 05, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Feb 04, 2019 0.2600 0.2600 0.2600 0.2600 12,300 +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.