Skip to main content

Mawson Gold Ltd (OP: MWSNF )

0.4218 -0.0138 (-3.17%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4229 0.4270 0.4198 0.4218 15,500 -0.01(-3.17%)
Mar 27, 2024 0.4200 0.4356 0.4090 0.4356 66,098 +0.00(+0.05%)
Mar 26, 2024 0.4271 0.4370 0.4262 0.4354 27,941 -0.00(-0.09%)
Mar 25, 2024 0.4300 0.4358 0.4199 0.4358 35,780 -0.00(-0.21%)
Mar 22, 2024 0.4299 0.4457 0.4299 0.4367 13,245 +0.01(+2.46%)
Mar 21, 2024 0.4398 0.4685 0.4241 0.4262 84,552 -0.00(-1.00%)
Mar 20, 2024 0.3966 0.4305 0.3966 0.4305 11,732 +0.05(+13.44%)
Mar 19, 2024 0.4129 0.4139 0.3734 0.3795 168,625 -0.03(-8.38%)
Mar 18, 2024 0.4167 0.4312 0.4000 0.4142 64,595 -0.02(-5.00%)
Mar 15, 2024 0.4275 0.4456 0.4058 0.4360 101,950 -0.00(-0.41%)
Mar 14, 2024 0.4348 0.4378 0.3987 0.4378 38,618 -0.00(-1.04%)
Mar 13, 2024 0.4764 0.4764 0.4423 0.4424 66,506 -0.04(-9.14%)
Mar 12, 2024 0.4300 0.5170 0.4300 0.4869 194,123 +0.06(+14.94%)
Mar 11, 2024 0.4005 0.4239 0.3931 0.4236 198,881 +0.03(+7.87%)
Mar 08, 2024 0.4166 0.4166 0.3863 0.3927 62,566 -0.02(-4.50%)
Mar 07, 2024 0.4200 0.4200 0.3850 0.4112 150,385 -0.00(-0.29%)
Mar 06, 2024 0.3496 0.4300 0.3311 0.4124 311,327 +0.06(+15.84%)
Mar 05, 2024 0.3100 0.3602 0.2960 0.3560 224,201 +0.07(+26.24%)
Mar 01, 2024 0.2820 0 +0.00(+0.97%)
Feb 29, 2024 0.2570 0.2793 0.2570 0.2793 22,250 -0.00(-0.25%)
Feb 28, 2024 0.2726 0.2836 0.2726 0.2800 23,070 -0.01(-4.37%)
Feb 27, 2024 0.2714 0.2928 0.2714 0.2928 26,045 +0.02(+7.02%)
Feb 26, 2024 0.2680 0.2810 0.2675 0.2736 39,700 +0.00(+1.11%)
Feb 23, 2024 0.2706 0.2706 0.2706 0.2706 5,000 +0.00(+1.16%)
Feb 22, 2024 0.2692 0.2753 0.2675 0.2675 3,200 +0.00(+0.49%)
Feb 21, 2024 0.2700 0.2701 0.2658 0.2662 34,350 +0.00(+1.18%)
Feb 20, 2024 0.2425 0.2631 0.2425 0.2631 37,610 +0.02(+7.43%)
Feb 16, 2024 0.2358 0.2452 0.2358 0.2449 51,286 +0.01(+4.08%)
Feb 15, 2024 0.2217 0.2355 0.2217 0.2353 2,050 +0.01(+5.75%)
Feb 14, 2024 0.2137 0.2225 0.2045 0.2225 5,200 +0.01(+3.87%)
Feb 13, 2024 0.2180 0.2194 0.2142 0.2142 5,600 -0.00(-0.79%)
Feb 12, 2024 0.2378 0.2378 0.1890 0.2159 48,541 -0.01(-3.49%)
Feb 09, 2024 0.2397 0.2397 0.2237 0.2237 61,676 -0.01(-2.95%)
Feb 08, 2024 0.2310 0.2310 0.2305 0.2305 1,500 +0.00(+0.61%)
Feb 07, 2024 0.2315 0.2315 0.2181 0.2291 12,484 +0.01(+3.20%)
Feb 06, 2024 0.2346 0.2346 0.2220 0.2220 8,500 +0.00(+0.91%)
Feb 05, 2024 0.2200 0.2200 0.2200 0.2200 150 -0.03(-10.90%)
Feb 02, 2024 0.2435 0.2469 0.2435 0.2469 27,675 -0.00(-0.44%)
Jan 31, 2024 0.2480 0 -0.01(-2.40%)
Jan 30, 2024 0.2600 0.2650 0.2434 0.2541 7,200 -0.01(-2.27%)
Jan 29, 2024 0.2600 0.2600 0.2600 0.2600 100 -0.00(-1.40%)
Jan 26, 2024 0.2280 0.2700 0.2280 0.2637 16,950 +0.01(+2.93%)
Jan 25, 2024 0.2413 0.2600 0.2413 0.2562 42,110 +0.00(+1.34%)
Jan 24, 2024 0.2340 0.2528 0.2340 0.2528 6,600 +0.02(+6.67%)
Jan 23, 2024 0.2400 0.2448 0.2367 0.2370 3,853 -0.01(-3.54%)
Jan 22, 2024 0.2400 0.2530 0.2377 0.2457 31,913 -0.01(-5.46%)
Jan 19, 2024 0.2704 0.2704 0.2570 0.2599 24,650 -0.01(-4.94%)
Jan 18, 2024 0.2699 0.2734 0.2670 0.2734 21,770 +0.01(+3.05%)
Jan 17, 2024 0.2600 0.2653 0.2557 0.2653 24,350 -0.01(-2.07%)
Jan 16, 2024 0.2600 0.2709 0.2600 0.2709 7,048 -0.00(-0.40%)
Jan 12, 2024 0.2749 0.2770 0.2697 0.2720 6,000 -0.00(-1.73%)
Jan 11, 2024 0.2696 0.2768 0.2684 0.2768 16,750 +0.02(+8.72%)
Jan 10, 2024 0.2546 0.2546 0.2546 0.2546 1,000 -0.01(-2.82%)
Jan 09, 2024 0.2474 0.2620 0.2474 0.2620 29,802 +0.01(+5.69%)
Jan 08, 2024 0.2518 0.2518 0.2479 0.2479 8,630 +0.01(+2.82%)
Jan 05, 2024 0.2470 0.2470 0.2400 0.2411 23,000 -0.02(-7.27%)
Jan 04, 2024 0.2573 0.2628 0.2573 0.2600 23,270 +0.00(+0.00%)
Jan 03, 2024 0.2608 0.2608 0.2470 0.2600 20,800 -0.02(-5.76%)
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.