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 28, 2023 0.2050 0.2050 0.1900 0.1900 341,000 +0.00(+0.00%)
Apr 27, 2023 0.2000 0.2000 0.1900 0.1900 122,530 -0.01(-7.32%)
Apr 26, 2023 0.2100 0.2100 0.2050 0.2050 88,100 +0.00(+2.50%)
Apr 25, 2023 0.2100 0.2100 0.1900 0.2000 150,500 -0.00(-2.44%)
Apr 24, 2023 0.2100 0.2100 0.2000 0.2050 162,131 +0.00(+2.50%)
Apr 21, 2023 0.2100 0.2100 0.2000 0.2000 126,281 +0.00(+0.00%)
Apr 20, 2023 0.2100 0.2100 0.2000 0.2000 652,407 -0.01(-4.76%)
Apr 19, 2023 0.2250 0.2250 0.2050 0.2100 412,725 -0.01(-4.55%)
Apr 18, 2023 0.2350 0.2350 0.2200 0.2200 335,782 -0.01(-4.35%)
Apr 17, 2023 0.2300 0.2350 0.2300 0.2300 39,050 -0.00(-2.13%)
Apr 13, 2023 0.2350 250 -0.01(-2.08%)
Apr 12, 2023 0.2350 0.2400 0.2350 0.2400 132,500 +0.01(+6.67%)
Apr 11, 2023 0.2200 0.2250 0.2200 0.2250 112,000 +0.01(+2.27%)
Apr 10, 2023 0.2250 0.2250 0.2200 0.2200 55,770 -0.01(-4.35%)
Apr 06, 2023 0.2300 0 +0.00(+0.00%)
Apr 05, 2023 0.2200 0.2300 0.2200 0.2300 64,020 -0.00(-2.13%)
Apr 04, 2023 0.2150 0.2350 0.2150 0.2350 267,001 +0.02(+9.30%)
Apr 03, 2023 0.2200 0.2200 0.2150 0.2150 146,622 -0.01(-4.44%)
Mar 31, 2023 0.2200 0.2250 0.2200 0.2250 35,094 -0.01(-2.17%)
Mar 30, 2023 0.2350 0.2350 0.2250 0.2300 356,500 -0.00(-2.13%)
Mar 29, 2023 0.2250 0.2400 0.2250 0.2350 78,077 +0.01(+4.44%)
Mar 28, 2023 0.2300 0.2350 0.2250 0.2250 136,014 -0.01(-6.25%)
Mar 27, 2023 0.2450 0.2450 0.2400 0.2400 123,010 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2300 0.2400 4,300 +0.00(+0.00%)
Mar 23, 2023 0.2400 0.2400 0.2400 0.2400 63,000 +0.00(+0.00%)
Mar 22, 2023 0.2400 0.2400 0.2400 0.2400 89,882 +0.00(+0.00%)
Mar 21, 2023 0.2350 0.2400 0.2300 0.2400 182,421 -0.01(-4.00%)
Mar 20, 2023 0.2400 0.2500 0.2350 0.2500 257,820 +0.00(+0.00%)
Mar 17, 2023 0.2400 0.2500 0.2400 0.2500 95,508 +0.00(+0.00%)
Mar 16, 2023 0.2500 0.2500 0.2450 0.2500 339,500 +0.01(+2.04%)
Mar 15, 2023 0.2600 0.2650 0.2400 0.2450 264,743 -0.02(-7.55%)
Mar 14, 2023 0.2650 0.2700 0.2500 0.2650 256,103 -0.01(-1.85%)
Mar 13, 2023 0.2800 0.2900 0.2600 0.2700 902,653 +0.03(+10.20%)
Mar 10, 2023 0.2450 0.2750 0.2400 0.2450 769,161 +0.01(+6.52%)
Mar 09, 2023 0.2400 0.2400 0.2250 0.2300 402,200 -0.00(-2.13%)
Mar 08, 2023 0.2550 0.2550 0.2350 0.2350 227,887 -0.03(-9.62%)
Mar 07, 2023 0.2350 0.2600 0.2350 0.2600 463,500 +0.03(+10.64%)
Mar 06, 2023 0.2400 0.2400 0.2350 0.2350 145,572 +0.01(+4.44%)
Mar 03, 2023 0.2250 0.2350 0.2250 0.2250 207,075 -0.01(-2.17%)
Mar 02, 2023 0.2250 0.2300 0.2150 0.2300 117,257 +0.00(+0.00%)
Mar 01, 2023 0.2250 0.2350 0.2100 0.2300 574,817 +0.02(+9.52%)
Feb 28, 2023 0.2300 0.2300 0.2000 0.2100 715,251 -0.02(-10.64%)
Feb 27, 2023 0.2400 0.2400 0.2300 0.2350 227,276 -0.01(-2.08%)
Feb 24, 2023 0.2550 0.2550 0.2400 0.2400 174,500 -0.01(-2.04%)
Feb 23, 2023 0.2500 0.2500 0.2350 0.2450 301,475 +0.00(+0.00%)
Feb 22, 2023 0.2400 0.2500 0.2300 0.2450 184,000 +0.01(+4.26%)
Feb 21, 2023 0.2500 0.2500 0.2350 0.2350 258,919 +0.01(+4.44%)
Feb 17, 2023 0.2250 0 +0.01(+4.65%)
Feb 16, 2023 0.2200 0.2250 0.2100 0.2150 281,071 -0.01(-2.27%)
Feb 15, 2023 0.2300 0.2400 0.2200 0.2200 278,030 -0.01(-2.22%)
Feb 14, 2023 0.2300 0.2300 0.2250 0.2250 124,905 -0.01(-2.17%)
Feb 13, 2023 0.2400 0.2400 0.2250 0.2300 434,523 -0.01(-4.17%)
Feb 10, 2023 0.2350 0.2500 0.2300 0.2400 262,902 +0.01(+4.35%)
Feb 09, 2023 0.2200 0.2450 0.2200 0.2300 662,100 +0.02(+6.98%)
Feb 08, 2023 0.2150 0.2200 0.2100 0.2150 141,833 +0.00(+0.00%)
Feb 07, 2023 0.2150 0.2200 0.2150 0.2150 31,009 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2150 0.2100 0.2150 172,959 +0.01(+2.38%)
Feb 03, 2023 0.2350 0.2350 0.2050 0.2100 917,272 -0.02(-8.70%)
Feb 02, 2023 0.2550 0.2550 0.2300 0.2300 404,163 -0.02(-8.00%)
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.