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 (%)
Aug 31, 2021 0.2200 0.2300 0.2200 0.2250 40,594 +0.01(+2.27%)
Aug 30, 2021 0.2300 0.2300 0.2200 0.2200 95,269 -0.01(-2.22%)
Aug 27, 2021 0.2250 0.2400 0.2250 0.2250 149,163 +0.00(+0.00%)
Aug 26, 2021 0.2350 0.2350 0.2250 0.2250 24,430 +0.00(+0.00%)
Aug 25, 2021 0.2450 0.2450 0.2250 0.2250 75,115 -0.02(-8.16%)
Aug 24, 2021 0.2500 0.2500 0.2450 0.2450 43,424 -0.01(-2.00%)
Aug 23, 2021 0.2500 0.2500 0.2350 0.2500 21,562 +0.00(+0.00%)
Aug 20, 2021 0.2400 0.2500 0.2400 0.2500 43,241 +0.02(+8.70%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 1,703 -0.00(-2.13%)
Aug 18, 2021 0.2500 0.2500 0.2350 0.2350 51,184 -0.01(-2.08%)
Aug 17, 2021 0.2400 0.2500 0.2400 0.2400 17,241 +0.01(+2.13%)
Aug 16, 2021 0.2400 0.2600 0.2350 0.2350 413,854 +0.01(+6.82%)
Aug 13, 2021 0.2250 0.2400 0.2200 0.2200 73,557 -0.01(-4.35%)
Aug 12, 2021 0.2350 0.2350 0.2300 0.2300 3,950 +0.00(+0.00%)
Aug 11, 2021 0.2350 0.2350 0.2300 0.2300 160,000 -0.00(-2.13%)
Aug 10, 2021 0.2450 0.2450 0.2300 0.2350 32,908 +0.00(+2.17%)
Aug 09, 2021 0.2450 0.2450 0.2300 0.2300 21,100 -0.02(-8.00%)
Aug 06, 2021 0.2500 0.2500 0.2350 0.2500 27,450 +0.01(+2.04%)
Aug 05, 2021 0.2450 0.2450 0.2450 0.2450 19,999 -0.01(-2.00%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 12,854 +0.01(+2.04%)
Aug 03, 2021 0.2300 0.2500 0.2300 0.2450 50,935 +0.01(+4.26%)
Jul 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 29, 2021 0.2400 0.2400 0.2300 0.2300 63,400 +0.01(+2.22%)
Jul 28, 2021 0.2350 0.2350 0.2250 0.2250 8,547 -0.01(-4.26%)
Jul 27, 2021 0.2300 0.2350 0.2300 0.2350 41,401 +0.01(+6.82%)
Jul 26, 2021 0.2250 0.2300 0.2200 0.2200 71,887 -0.01(-4.35%)
Jul 23, 2021 0.2450 0.2450 0.2300 0.2300 60,500 -0.01(-4.17%)
Jul 22, 2021 0.2400 0.2400 0.2300 0.2400 59,426 -0.01(-4.00%)
Jul 21, 2021 0.2400 0.2600 0.2400 0.2500 127,703 +0.00(+0.00%)
Jul 20, 2021 0.2400 0.2500 0.2400 0.2500 7,012 +0.01(+4.17%)
Jul 19, 2021 0.2500 0.2600 0.2250 0.2400 169,659 -0.01(-4.00%)
Jul 16, 2021 0.2650 0.2650 0.2350 0.2500 47,330 -0.01(-1.96%)
Jul 15, 2021 0.2550 0.2600 0.2500 0.2550 45,643 +0.01(+4.08%)
Jul 14, 2021 0.2550 0.2550 0.2450 0.2450 36,040 -0.01(-2.00%)
Jul 13, 2021 0.2400 0.2550 0.2250 0.2500 132,226 +0.02(+6.38%)
Jul 12, 2021 0.2400 0.2400 0.2300 0.2350 12,698 +0.00(+2.17%)
Jul 09, 2021 0.2250 0.2300 0.2250 0.2300 59,417 +0.00(+0.00%)
Jul 08, 2021 0.2400 0.2400 0.2300 0.2300 171,880 -0.01(-4.17%)
Jul 07, 2021 0.2500 0.2500 0.2350 0.2400 71,054 -0.01(-4.00%)
Jul 06, 2021 0.2500 0.2500 0.2500 0.2500 1,100 -0.01(-1.96%)
Jul 05, 2021 0.2550 0.2550 0.2550 0.2550 9,525 +0.00(+0.00%)
Jul 02, 2021 0.2600 0.2600 0.2550 0.2550 131,590 +0.01(+4.08%)
Jun 30, 2021 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jun 29, 2021 0.2350 0.2500 0.2350 0.2500 40,515 +0.01(+4.17%)
Jun 28, 2021 0.2600 0.2600 0.2350 0.2400 50,288 -0.01(-4.00%)
Jun 25, 2021 0.2600 0.2600 0.2400 0.2500 28,152 +0.01(+2.04%)
Jun 24, 2021 0.2500 0.2500 0.2450 0.2450 90,710 -0.02(-5.77%)
Jun 23, 2021 0.2600 0.2600 0.2600 0.2600 9,670 -0.01(-3.70%)
Jun 22, 2021 0.2600 0.2700 0.2550 0.2700 39,905 +0.02(+5.88%)
Jun 21, 2021 0.2550 0.2550 0.2550 0.2550 10,257 -0.01(-1.92%)
Jun 18, 2021 0.2500 0.2600 0.2500 0.2600 93,266 +0.00(+0.00%)
Jun 17, 2021 0.2650 0.2650 0.2550 0.2600 100,615 +0.00(+0.00%)
Jun 16, 2021 0.2650 0.2900 0.2550 0.2600 42,785 -0.02(-7.14%)
Jun 15, 2021 0.2750 0.2900 0.2650 0.2800 152,007 +0.01(+1.82%)
Jun 14, 2021 0.2700 0.2750 0.2600 0.2750 9,502 +0.01(+3.77%)
Jun 11, 2021 0.2650 0.2650 0.2650 0.2650 55,100 +0.00(+0.00%)
Jun 10, 2021 0.2800 0.2800 0.2650 0.2650 35,072 -0.01(-1.85%)
Jun 09, 2021 0.2700 0.2700 0.2700 0.2700 10,500 +0.01(+1.89%)
Jun 08, 2021 0.2750 0.2800 0.2650 0.2650 47,110 -0.01(-3.64%)
Jun 07, 2021 0.2750 0.2800 0.2750 0.2750 20,600 +0.00(+0.00%)
Jun 04, 2021 0.2700 0.2750 0.2650 0.2750 32,800 +0.01(+3.77%)
Jun 03, 2021 26.50 0.2650 0.2550 0.2650 650,000 +0.00(+0.00%)
Jun 02, 2021 0.2700 0.2700 0.2650 0.2650 22,225 -0.01(-1.85%)
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.