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 (%)
Oct 31, 2019 0.1400 0.1600 0.1400 0.1600 144,200 +0.02(+14.29%)
Oct 30, 2019 0.1500 0.1500 0.1400 0.1400 22,500 +0.00(+0.00%)
Oct 29, 2019 0.1500 0.1500 0.1400 0.1400 46,000 -0.01(-6.67%)
Oct 28, 2019 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 25, 2019 0.1400 0.1500 0.1400 0.1500 4,000 +0.01(+7.14%)
Oct 24, 2019 0.1400 0.1400 0.1300 0.1400 95,500 +0.00(+0.00%)
Oct 23, 2019 0.1400 0.1400 0.1400 0.1400 35,000 +0.00(+0.00%)
Oct 22, 2019 0.1500 0.1500 0.1400 0.1400 60,400 -0.01(-6.67%)
Oct 21, 2019 0.1500 0.1500 0.1500 0.1500 88,500 -0.01(-6.25%)
Oct 18, 2019 0.1600 0.1600 0.1600 0.1600 2,070 +0.00(+0.00%)
Oct 17, 2019 0.1600 0.1700 0.1600 0.1600 104,800 +0.00(+0.00%)
Oct 15, 2019 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 10, 2019 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-6.25%)
Oct 09, 2019 0.1600 0.1600 0.1600 0.1600 100,120 +0.00(+0.00%)
Oct 08, 2019 0.1500 0.1600 0.1500 0.1600 15,500 +0.02(+14.29%)
Oct 07, 2019 0.1400 0.1400 0.1400 0.1400 173,400 -0.01(-6.67%)
Oct 04, 2019 0.1500 0.1500 0.1500 0.1500 20,999 +0.01(+7.14%)
Oct 03, 2019 0.1600 0.1600 0.1400 0.1400 81,250 -0.01(-6.67%)
Oct 02, 2019 0.1500 0.1500 0.1500 0.1500 64,000 -0.01(-6.25%)
Oct 01, 2019 0.1600 0.1600 0.1600 0.1600 45,338 +0.00(+0.00%)
Sep 30, 2019 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Sep 27, 2019 0.1500 0.1600 0.1500 0.1600 79,000 +0.01(+6.67%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1500 212,550 -0.02(-11.76%)
Sep 25, 2019 0.1700 0.1700 0.1700 0.1700 46,500 +0.01(+6.25%)
Sep 24, 2019 0.1700 0.1700 0.1600 0.1600 131,000 -0.01(-5.88%)
Sep 23, 2019 0.1800 0.1800 0.1700 0.1700 25,500 -0.01(-5.56%)
Sep 20, 2019 0.1700 0.1900 0.1700 0.1800 297,000 +0.01(+5.88%)
Sep 19, 2019 0.1700 0.1700 0.1700 0.1700 25,100 -0.01(-5.56%)
Sep 18, 2019 0.1800 0.1800 0.1800 0.1800 9,000 -0.01(-5.26%)
Sep 16, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 13, 2019 0.1700 0.1900 0.1600 0.1900 56,150 +0.02(+11.76%)
Sep 12, 2019 0.1900 0.1900 0.1700 0.1700 67,500 -0.02(-10.53%)
Sep 11, 2019 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Sep 10, 2019 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+5.56%)
Sep 09, 2019 0.1800 0.1900 0.1800 0.1800 21,500 +0.00(+0.00%)
Sep 05, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 04, 2019 0.2000 0.2000 0.2000 0.2000 14,000 +0.02(+11.11%)
Sep 03, 2019 0.1800 0.1800 0.1800 0.1800 10,499 +0.00(+0.00%)
Aug 30, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2019 0.1800 0.1800 0.1800 0.1800 21,272 +0.00(+0.00%)
Aug 28, 2019 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 27, 2019 0.1900 0.1900 0.1800 0.1800 25,500 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.1900 0.1800 0.1800 51,822 -0.01(-5.26%)
Aug 23, 2019 0.1900 0.2000 0.1900 0.1900 18,000 +0.00(+0.00%)
Aug 22, 2019 0.1900 0.2000 0.1900 0.1900 24,000 +0.00(+0.00%)
Aug 21, 2019 0.1800 0.1900 0.1800 0.1900 3,000 +0.00(+0.00%)
Aug 20, 2019 0.1900 0.2000 0.1900 0.1900 61,000 +0.00(+0.00%)
Aug 19, 2019 0.1800 0.2000 0.1800 0.1900 370,589 +0.02(+11.76%)
Aug 16, 2019 0.1800 0.1800 0.1700 0.1700 60,000 -0.01(-5.56%)
Aug 15, 2019 0.1700 0.1800 0.1700 0.1800 89,013 +0.00(+0.00%)
Aug 13, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 12, 2019 0.1800 0.1800 0.1700 0.1800 9,500 +0.00(+0.00%)
Aug 09, 2019 0.1800 0.1800 0.1800 0.1800 11,109 -0.01(-5.26%)
Aug 08, 2019 0.1800 0.1900 0.1800 0.1900 67,200 +0.00(+0.00%)
Aug 07, 2019 0.1800 0.2000 0.1800 0.1900 349,723 +0.03(+18.75%)
Aug 06, 2019 0.1700 0.1700 0.1600 0.1600 100,336 -0.01(-5.88%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
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.