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 (%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 27, 2014 0.3750 0.3750 0.3750 0.3750 14,200 +0.00(+0.00%)
Jun 26, 2014 0.3700 0.3750 0.3700 0.3750 29,000 +0.00(+0.00%)
Jun 25, 2014 0.3600 0.3750 0.3600 0.3750 13,500 +0.01(+1.35%)
Jun 24, 2014 0.3300 0.3700 0.3300 0.3700 59,173 +0.03(+10.45%)
Jun 23, 2014 0.3150 0.3500 0.2950 0.3350 1,381,300 +0.05(+19.64%)
Jun 20, 2014 0.2900 0.2900 0.2750 0.2800 58,000 -0.01(-3.45%)
Jun 19, 2014 0.3000 0.3000 0.2900 0.2900 30,500 -0.01(-3.33%)
Jun 18, 2014 0.3000 0.3000 0.2900 0.3000 57,600 +0.01(+3.45%)
Jun 17, 2014 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jun 16, 2014 0.2800 0.2800 0.2800 0.2800 8,700 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.3000 0.2700 0.2800 14,760 +0.02(+5.66%)
Jun 12, 2014 0.2800 0.2800 0.2650 0.2650 20,000 -0.03(-11.67%)
Jun 11, 2014 0.3000 0.3000 0.3000 0.3000 4,600 +0.01(+1.69%)
Jun 10, 2014 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Jun 06, 2014 0.2950 0.3000 0.2950 0.3000 52,000 +0.00(+0.00%)
Jun 05, 2014 0.3000 0.3000 0.3000 0.3000 48,800 +0.00(+0.00%)
Jun 04, 2014 0.3250 0.3250 0.2900 0.3000 63,000 -0.03(-7.69%)
Jun 03, 2014 0.3300 0.3300 0.3250 0.3250 36,700 -0.01(-1.52%)
Jun 02, 2014 0.3300 0.3300 0.3300 0.3300 8,500 +0.00(+0.00%)
May 30, 2014 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 29, 2014 0.3300 0.3300 0.3300 0.3300 13,300 -0.01(-1.49%)
May 28, 2014 0.3350 0.3350 0.3350 0.3350 1,455 +0.00(+0.00%)
May 23, 2014 0.3350 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 22, 2014 0.3450 0.3450 0.3450 0.3450 2,781 +0.01(+4.55%)
May 20, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 16, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 15, 2014 0.3350 0.3350 0.3350 0.3350 7,000 -0.01(-1.47%)
May 14, 2014 0.3350 0.3400 0.3350 0.3400 2,600 -0.01(-2.86%)
May 13, 2014 0.3500 0.3500 0.3500 0.3500 1,100 +0.00(+0.00%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2014 0.3400 0.3500 0.3400 0.3400 12,000 -0.01(-2.86%)
May 07, 2014 0.3500 0.3500 0.3500 0.3500 6,800 +0.01(+2.94%)
May 06, 2014 0.3500 0.3500 0.3400 0.3400 23,270 -0.01(-2.86%)
May 05, 2014 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
May 02, 2014 0.3500 0.3500 0.3450 0.3500 18,836 +0.00(+0.00%)
May 01, 2014 0.3500 0.3500 0.3500 0.3500 2,520 +0.01(+4.48%)
Apr 28, 2014 0.3350 0.3350 0.3350 1 -0.01(-4.29%)
Apr 25, 2014 0.3350 0.3500 0.3350 0.3500 17,400 +0.00(+0.00%)
Apr 24, 2014 0.3500 0.3500 0.3400 0.3500 123,071 +0.01(+1.45%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 61,100 -0.01(-1.43%)
Apr 22, 2014 0.3500 0.3500 0.3500 0.3500 12,540 +0.01(+4.48%)
Apr 21, 2014 0.3500 0.3500 0.3350 0.3350 18,000 +0.00(+0.00%)
Apr 17, 2014 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Apr 16, 2014 0.3500 0.3500 0.3450 0.3450 95,750 +0.00(+0.00%)
Apr 15, 2014 0.3400 0.3500 0.3400 0.3450 169,500 +0.00(+1.47%)
Apr 14, 2014 0.3500 0.3500 0.3400 0.3400 146,200 -0.01(-2.86%)
Apr 11, 2014 0.4000 0.4000 0.3450 0.3500 410,594 -0.05(-12.50%)
Apr 10, 2014 0.4000 0.4000 0.4000 0.4000 3,770 +0.00(+0.00%)
Apr 09, 2014 0.4000 0.4000 0.4000 0.4000 62,000 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4000 0.3950 0.4000 66,920 +0.01(+1.27%)
Apr 07, 2014 0.4200 0.4200 0.3900 0.3950 184,817 -0.07(-14.13%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 15,000 +0.01(+2.22%)
Apr 03, 2014 0.4500 0.4500 0.4500 0.4500 28,247 +0.00(+0.00%)
Apr 02, 2014 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.27%)
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.