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, 2017 0.3400 0.3400 0.3400 0.3400 59,000 +0.02(+6.25%)
Jun 29, 2017 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Jun 28, 2017 0.3350 0.3350 0.3050 0.3150 135,004 -0.03(-7.35%)
Jun 27, 2017 0.3400 0.3400 0.3400 0.3400 6,915 -0.02(-5.56%)
Jun 22, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jun 16, 2017 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 15, 2017 0.3550 0.3950 0.3550 0.3950 5,064 +0.01(+1.28%)
Jun 14, 2017 0.3750 0.3900 0.3750 0.3900 1,500 -0.01(-2.50%)
Jun 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 06, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jun 02, 2017 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jun 01, 2017 0.3550 0.3800 0.3550 0.3800 27,000 +0.03(+8.57%)
May 31, 2017 0.3500 0.3500 0.3500 0.3500 11,000 +0.02(+7.69%)
May 29, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
May 25, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3450 0.3450 25,200 -0.03(-6.76%)
May 23, 2017 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
May 19, 2017 0.3550 0.3700 0.3550 0.3700 6,500 +0.01(+1.37%)
May 18, 2017 0.3850 0.3850 0.3500 0.3650 7,000 -0.02(-3.95%)
May 17, 2017 0.3950 0.4000 0.3800 0.3800 13,500 +0.03(+8.57%)
May 16, 2017 0.3500 0.3500 0.3500 0.3500 4,295 -0.02(-4.11%)
May 12, 2017 0.3650 0.3650 0.3650 40 -0.02(-5.19%)
May 11, 2017 0.3900 0.3900 0.3600 0.3850 12,000 +0.01(+1.32%)
May 10, 2017 0.3300 0.3800 0.3300 0.3800 12,300 +0.01(+2.70%)
May 09, 2017 0.3600 0.3700 0.3550 0.3700 6,250 +0.01(+2.78%)
May 08, 2017 0.3700 0.3700 0.3600 0.3600 20,450 -0.01(-2.70%)
May 05, 2017 0.3750 0.3900 0.3700 0.3700 23,500 -0.02(-5.13%)
May 04, 2017 0.3750 0.4000 0.3750 0.3900 27,500 +0.02(+4.00%)
May 03, 2017 0.3900 0.3900 0.3750 0.3750 26,000 -0.03(-8.54%)
May 02, 2017 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
May 01, 2017 0.4150 0.4150 0.3950 0.4000 60,640 +0.01(+1.27%)
Apr 28, 2017 0.3950 0.3950 0.3950 0.3950 5,300 +0.01(+1.28%)
Apr 27, 2017 0.3900 0.4000 0.3800 0.3900 12,600 -0.01(-2.50%)
Apr 26, 2017 0.4200 0.4200 0.3900 0.4000 19,000 -0.02(-4.76%)
Apr 25, 2017 0.4100 0.4200 0.4100 0.4200 73,775 +0.01(+2.44%)
Apr 24, 2017 0.4050 0.4100 0.3900 0.4100 29,400 +0.01(+3.80%)
Apr 21, 2017 0.4050 0.4050 0.3950 0.3950 9,758 -0.01(-1.25%)
Apr 20, 2017 0.3900 0.4000 0.3900 0.4000 63,000 +0.00(+0.00%)
Apr 19, 2017 0.4000 0.4000 0.3950 0.4000 20,750 +0.00(+0.00%)
Apr 18, 2017 0.4100 0.4100 0.4000 0.4000 32,500 +0.01(+2.56%)
Apr 17, 2017 0.4100 0.4100 0.3900 0.3900 47,000 -0.02(-3.70%)
Apr 13, 2017 0.4100 0.4100 0.4000 0.4050 12,600 -0.00(-1.22%)
Apr 12, 2017 0.4050 0.4100 0.4000 0.4100 53,975 +0.00(+0.00%)
Apr 11, 2017 0.4150 0.4150 0.4100 0.4100 17,281 -0.01(-1.20%)
Apr 10, 2017 0.4200 0.4200 0.4150 0.4150 12,325 -0.02(-3.49%)
Apr 07, 2017 0.4300 0.4400 0.4300 0.4300 33,000 +0.01(+1.18%)
Apr 06, 2017 0.4300 0.4300 0.4200 0.4250 17,800 -0.01(-1.16%)
Apr 05, 2017 0.4200 0.4300 0.4100 0.4300 56,808 -0.02(-3.37%)
Apr 04, 2017 0.4350 0.4450 0.4350 0.4450 20,150 +0.01(+1.14%)
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.