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 (%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1650 0.1650 0.1550 0.1600 19,000 -0.01(-3.03%)
Jun 28, 2023 0.1650 0.1650 0.1650 0.1650 530 +0.01(+6.45%)
Jun 27, 2023 0.1650 0.1650 0.1550 0.1550 17,650 -0.01(-6.06%)
Jun 26, 2023 0.1800 0.1800 0.1650 0.1650 20,738 -0.01(-8.33%)
Jun 23, 2023 0.1650 0.1800 0.1600 0.1800 494,600 +0.03(+20.00%)
Jun 22, 2023 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-3.23%)
Jun 21, 2023 0.1500 0.1550 0.1500 0.1550 233,500 +0.01(+3.33%)
Jun 20, 2023 0.1600 0.1600 0.1400 0.1500 125,000 -0.02(-9.09%)
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 19,279 +0.01(+3.13%)
Jun 16, 2023 0.1650 0.1650 0.1600 0.1600 94,000 -0.01(-8.57%)
Jun 15, 2023 0.1750 0.1750 0.1750 0.1750 40,323 +0.01(+6.06%)
Jun 14, 2023 0.1600 0.1650 0.1600 0.1650 32,011 +0.01(+3.13%)
Jun 13, 2023 0.1550 0.1650 0.1550 0.1600 38,025 +0.01(+3.23%)
Jun 12, 2023 0.1500 0.1550 0.1500 0.1550 4,550 +0.00(+0.00%)
Jun 09, 2023 0.1500 0.1550 0.1500 0.1550 25,500 -0.01(-3.13%)
Jun 08, 2023 0.1600 0.1600 0.1600 0.1600 11,100 +0.00(+0.00%)
Jun 07, 2023 0.1700 0.1750 0.1600 0.1600 75,500 -0.01(-8.57%)
Jun 06, 2023 0.1750 0.1750 0.1700 0.1750 90,817 +0.00(+0.00%)
Jun 05, 2023 0.1700 0.1800 0.1700 0.1750 64,641 +0.00(+2.94%)
Jun 02, 2023 0.1600 0.1700 0.1600 0.1700 55,000 +0.01(+6.25%)
Jun 01, 2023 0.1600 0.1650 0.1600 0.1600 178,345 +0.00(+0.00%)
May 31, 2023 0.1600 0.1600 0.1600 0.1600 54,300 +0.00(+0.00%)
May 30, 2023 0.1700 0.1750 0.1600 0.1600 227,101 -0.01(-5.88%)
May 29, 2023 0.1650 0.1700 0.1650 0.1700 23,333 +0.00(+0.00%)
May 26, 2023 0.1650 0.1700 0.1650 0.1700 74,000 +0.00(+0.00%)
May 25, 2023 0.1700 0.1700 0.1700 0.1700 85,000 +0.00(+0.00%)
May 24, 2023 0.1700 0.1700 0.1700 0.1700 107,000 +0.00(+0.00%)
May 23, 2023 0.1600 0.1700 0.1600 0.1700 37,740 +0.01(+3.03%)
May 19, 2023 0.1650 0 +0.01(+3.13%)
May 18, 2023 0.1600 0.1650 0.1600 0.1600 285,526 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1600 0.1600 508,602 -0.01(-5.88%)
May 16, 2023 0.1800 0.1800 0.1700 0.1700 295,146 -0.01(-5.56%)
May 15, 2023 0.1850 0.1850 0.1800 0.1800 59,291 -0.01(-2.70%)
May 12, 2023 0.2000 0.2000 0.1850 0.1850 73,202 +0.00(+0.00%)
May 11, 2023 0.1850 0.1850 0.1850 0.1850 8,000 -0.02(-7.50%)
May 10, 2023 0.2000 0.2000 0.1950 0.2000 27,963 +0.01(+2.56%)
May 09, 2023 0.1900 0.1950 0.1900 0.1950 29,000 +0.01(+5.41%)
May 08, 2023 0.1800 0.1850 0.1800 0.1850 139,511 +0.01(+2.78%)
May 05, 2023 0.1850 0.1925 0.1800 0.1800 153,025 -0.01(-5.26%)
May 04, 2023 0.1950 0.1950 0.1900 0.1900 503,173 -0.00(-1.30%)
May 03, 2023 0.1850 0.1950 0.1850 0.1925 78,000 +0.01(+4.05%)
May 02, 2023 0.1700 0.1850 0.1600 0.1850 307,255 +0.01(+5.71%)
May 01, 2023 0.2000 0.2000 0.1750 0.1750 277,660 -0.02(-7.89%)
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%)
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.