Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.7500 +0.0500 (+7.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.7389 0.7560 0.6982 0.7500 1,257,030 +0.05(+7.14%)
Sep 25, 2024 0.6700 0.7100 0.6700 0.7000 22,800 -0.01(-0.95%)
Sep 24, 2024 0.7000 0.7067 0.6802 0.7067 401,370 +0.02(+2.96%)
Sep 23, 2024 0.7047 0.7200 0.6800 0.6864 130,730 -0.02(-2.49%)
Sep 20, 2024 0.6990 0.7118 0.6812 0.7039 546,835 +0.01(+1.90%)
Sep 19, 2024 0.6690 0.6949 0.6580 0.6908 479,884 +0.02(+3.57%)
Sep 18, 2024 0.6000 0.6800 0.6000 0.6670 376,592 +0.09(+14.60%)
Sep 17, 2024 0.5865 0.5935 0.5820 0.5820 13,822 -0.02(-2.85%)
Sep 16, 2024 0.6082 0.6470 0.5840 0.5991 22,000 -0.01(-1.53%)
Sep 13, 2024 0.6142 0.6232 0.5901 0.6084 29,850 -0.02(-2.42%)
Sep 12, 2024 0.6090 0.6516 0.5980 0.6235 13,663 +0.01(+2.31%)
Sep 11, 2024 0.6050 0.6094 0.5900 0.6094 4,616 -0.01(-1.20%)
Sep 10, 2024 0.6200 0.6613 0.6068 0.6168 4,780 -0.00(-0.08%)
Sep 09, 2024 0.6321 0.6970 0.6173 0.6173 18,849 -0.02(-3.55%)
Sep 06, 2024 0.6703 0.6815 0.6319 0.6400 10,749 -0.04(-5.88%)
Sep 05, 2024 0.6789 0.6916 0.6688 0.6800 650,176 +0.00(+0.21%)
Sep 04, 2024 0.6675 0.6895 0.6390 0.6786 22,407 +0.01(+1.12%)
Sep 03, 2024 0.6800 0.6800 0.6153 0.6711 38,557 -0.02(-2.23%)
Aug 30, 2024 0.7023 0.7023 0.6800 0.6864 24,958 -0.02(-3.32%)
Aug 29, 2024 0.6579 0.7280 0.6579 0.7100 781,023 +0.07(+11.81%)
Aug 28, 2024 0.6349 0.6496 0.6250 0.6350 285,615 -0.01(-1.55%)
Aug 27, 2024 0.6007 0.6575 0.6007 0.6450 624,052 +0.06(+9.32%)
Aug 26, 2024 0.5972 0.6010 0.5900 0.5900 23,048 -0.03(-4.07%)
Aug 23, 2024 0.6305 0.6305 0.6055 0.6150 251,408 -0.01(-1.66%)
Aug 22, 2024 0.6283 0.6442 0.6150 0.6254 718,371 +0.01(+0.87%)
Aug 21, 2024 0.5850 0.6200 0.5771 0.6200 639,575 +0.03(+5.23%)
Aug 20, 2024 0.6400 0.6400 0.5800 0.5892 389,610 -0.05(-7.21%)
Aug 19, 2024 0.6396 0.6400 0.6000 0.6350 851,410 -0.01(-0.78%)
Aug 16, 2024 0.5451 0.6400 0.5314 0.6400 2,133,565 +0.10(+19.63%)
Aug 15, 2024 0.4900 0.5360 0.4862 0.5350 298,229 +0.06(+11.46%)
Aug 14, 2024 0.4692 0.4984 0.4692 0.4800 107,480 -0.00(-0.52%)
Aug 13, 2024 0.4700 0.4869 0.4500 0.4825 136,130 +0.02(+4.98%)
Aug 12, 2024 0.4450 0.4760 0.4450 0.4596 46,150 +0.01(+1.12%)
Aug 09, 2024 0.4437 0.4600 0.4428 0.4545 28,960 +0.02(+4.20%)
Aug 08, 2024 0.4425 0.4500 0.4362 0.4362 8,000 -0.00(-0.86%)
Aug 07, 2024 0.4540 0.4590 0.4353 0.4400 26,675 -0.03(-7.37%)
Aug 06, 2024 0.4540 0.4760 0.4406 0.4750 35,700 +0.01(+1.19%)
Aug 05, 2024 0.4250 0.4694 0.4220 0.4694 54,675 -0.01(-1.18%)
Aug 02, 2024 0.4654 0.4750 0.4400 0.4750 74,105 +0.03(+6.22%)
Aug 01, 2024 0.4244 0.5171 0.4244 0.4472 110,175 +0.04(+9.05%)
Jul 31, 2024 0.3930 0.4200 0.3842 0.4101 186,306 +0.01(+3.01%)
Jul 30, 2024 0.4100 0.4100 0.3900 0.3981 9,800 -0.02(-5.89%)
Jul 29, 2024 0.4387 0.4437 0.4000 0.4230 16,339 -0.03(-6.21%)
Jul 26, 2024 0.4510 0.4524 0.4377 0.4510 16,700 +0.01(+1.46%)
Jul 25, 2024 0.4735 0.4735 0.4445 0.4445 35,826 -0.03(-6.79%)
Jul 24, 2024 0.4644 0.4990 0.4567 0.4769 31,511 +0.02(+3.67%)
Jul 23, 2024 0.4484 0.4698 0.4484 0.4600 19,372 -0.01(-2.11%)
Jul 22, 2024 0.4589 0.4699 0.4547 0.4699 54,800 -0.00(-0.02%)
Jul 19, 2024 0.4544 0.4710 0.4455 0.4700 17,470 -0.01(-1.05%)
Jul 18, 2024 0.4845 0.4845 0.4672 0.4750 41,530 -0.01(-1.04%)
Jul 17, 2024 0.4919 0.4999 0.4683 0.4800 42,661 -0.02(-4.00%)
Jul 16, 2024 0.5288 0.5288 0.4936 0.5000 16,551 -0.01(-2.27%)
Jul 15, 2024 0.5200 0.5200 0.5000 0.5116 38,766 +0.01(+2.32%)
Jul 12, 2024 0.5118 0.5220 0.5000 0.5000 23,600 +0.00(+0.28%)
Jul 11, 2024 0.5400 0.5400 0.4917 0.4986 86,411 -0.04(-7.67%)
Jul 10, 2024 0.5444 0.5444 0.5400 0.5400 2,150 +0.01(+1.69%)
Jul 09, 2024 0.5335 0.5500 0.5300 0.5310 23,300 -0.02(-4.17%)
Jul 08, 2024 0.5325 0.5700 0.5325 0.5541 7,391 -0.01(-1.00%)
Jul 05, 2024 0.5300 0.5657 0.5300 0.5597 23,989 +0.01(+2.66%)
Jul 03, 2024 0.5456 0.5610 0.5452 0.5452 51,225 +0.01(+1.17%)
Jul 02, 2024 0.5100 0.5600 0.5100 0.5389 22,201 -0.01(-2.02%)
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.