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 (%)
Jul 31, 2013 0.6000 0.6000 0.5900 0.5900 5,000 +0.01(+1.72%)
Jul 30, 2013 0.5800 0.5800 0.5800 0.5800 2,500 -0.02(-3.33%)
Jul 29, 2013 0.6100 0.6100 0.5400 0.6000 19,100 -0.02(-3.23%)
Jul 26, 2013 0.6200 0.6200 0.6200 0.6200 4,000 -0.01(-1.59%)
Jul 25, 2013 0.6200 0.6300 0.6200 0.6300 5,310 +0.00(+0.00%)
Jul 24, 2013 0.6400 0.6400 0.6300 0.6300 14,800 -0.02(-3.08%)
Jul 23, 2013 0.5400 0.6500 0.5400 0.6500 25,201 +0.06(+10.17%)
Jul 22, 2013 0.4950 0.6200 0.4950 0.5900 53,191 +0.12(+25.53%)
Jul 19, 2013 0.4150 0.4800 0.4150 0.4700 28,100 +0.07(+17.50%)
Jul 18, 2013 0.4000 0.4000 0.3650 0.4000 69,880 +0.01(+1.27%)
Jul 17, 2013 0.4000 0.4000 0.3800 0.3950 35,500 -0.01(-1.25%)
Jul 16, 2013 0.4200 0.4200 0.3700 0.4000 26,050 -0.02(-4.76%)
Jul 15, 2013 0.4100 0.4200 0.3900 0.4200 5,500 +0.01(+3.70%)
Jul 12, 2013 0.4000 0.4050 0.4000 0.4050 4,000 +0.01(+1.25%)
Jul 11, 2013 0.4100 0.4100 0.3950 0.4000 40,960 +0.03(+6.67%)
Jul 10, 2013 0.4000 0.4000 0.3600 0.3750 43,000 -0.03(-6.25%)
Jul 09, 2013 0.3800 0.4000 0.3900 0.4000 28,300 +0.01(+2.56%)
Jul 08, 2013 0.3850 0.4150 0.3850 0.3900 21,500 -0.02(-3.70%)
Jul 05, 2013 0.4250 0.4250 0.4050 0.4050 42,800 -0.06(-13.83%)
Jul 04, 2013 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jul 03, 2013 0.4700 0.4700 0.4700 300 +0.00(+0.00%)
Jul 02, 2013 0.5000 0.5000 0.4500 0.4700 38,001 -0.03(-6.00%)
Jun 28, 2013 0.5000 0.5000 0.5000 0 +0.02(+4.17%)
Jun 26, 2013 0.5500 0.5500 0.4800 0.4800 21,345 -0.07(-12.73%)
Jun 25, 2013 0.5600 0.5700 0.5500 0.5500 18,999 -0.01(-1.79%)
Jun 24, 2013 0.5800 0.5800 0.5600 0.5600 22,150 -0.03(-5.08%)
Jun 21, 2013 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 20, 2013 0.5700 0.6100 0.5700 0.5900 16,750 +0.00(+0.00%)
Jun 19, 2013 0.5700 0.5900 0.5700 0.5900 13,499 +0.02(+3.51%)
Jun 18, 2013 0.5700 0.5700 0.5700 0.5700 2,000 +0.00(+0.00%)
Jun 17, 2013 0.5600 0.5900 0.5600 0.5700 20,900 +0.00(+0.00%)
Jun 14, 2013 0.5800 0.5800 0.5600 0.5700 16,500 -0.01(-1.72%)
Jun 13, 2013 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Jun 12, 2013 0.5700 0.5900 0.5700 0.5900 4,505 +0.02(+3.51%)
Jun 11, 2013 0.5700 0.6000 0.5700 0.5700 165,100 -0.05(-8.06%)
Jun 10, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jun 07, 2013 0.6200 0.6200 0.6200 0.6200 1,000 +0.05(+8.77%)
Jun 06, 2013 0.6100 0.6100 0.5600 0.5700 5,600 -0.03(-5.00%)
Jun 05, 2013 0.5700 0.6000 0.5600 0.6000 7,600 +0.02(+3.45%)
Jun 04, 2013 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Jun 03, 2013 0.5900 0.5900 0.5800 0.5800 3,840 -0.02(-3.33%)
May 31, 2013 0.5600 0.6200 0.5600 0.6000 11,900 +0.05(+9.09%)
May 30, 2013 0.6000 0.6000 0.5500 0.5500 15,500 -0.03(-5.17%)
May 29, 2013 0.5800 0.5800 0.5800 0.5800 2,300 -0.01(-1.69%)
May 28, 2013 0.5900 0.6000 0.5900 0.5900 18,350 +0.03(+5.36%)
May 27, 2013 0.5600 0.5600 0.5600 0.5600 3,210 -0.02(-3.45%)
May 24, 2013 0.5800 0.5800 0.5800 0.5800 750 +0.00(+0.00%)
May 23, 2013 0.5600 0.5800 0.5600 0.5800 1,657 -0.04(-6.45%)
May 22, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 21, 2013 0.5500 0.6200 0.5500 0.6200 11,004 +0.07(+12.73%)
May 17, 2013 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 16, 2013 0.6000 0.6000 0.5800 0.5800 12,800 +0.02(+3.57%)
May 15, 2013 0.5700 0.6000 0.5600 0.5600 33,400 -0.04(-6.67%)
May 13, 2013 0.4850 0.6200 0.4850 0.6000 16,660 +0.04(+7.14%)
May 10, 2013 0.5600 0.5600 0.5600 0.5600 4,500 +0.00(+0.00%)
May 09, 2013 0.5700 0.6400 0.5600 0.5600 5,520 -0.02(-3.45%)
May 08, 2013 0.5500 0.5800 0.5500 0.5800 15,200 -0.05(-7.94%)
May 07, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 06, 2013 0.6300 0.6300 0.6300 0.6300 1,100 +0.00(+0.00%)
May 03, 2013 0.6300 0.6300 0.6300 0.6300 970 +0.03(+5.00%)
May 02, 2013 0.6000 0.6000 0.6000 200 +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.