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 (%)
Jul 29, 2016 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jul 28, 2016 0.2300 0.2300 0.2300 0.2300 6,000 -0.02(-8.00%)
Jul 27, 2016 0.2500 0.2500 0.2450 0.2500 34,700 +0.02(+8.70%)
Jul 26, 2016 0.2200 0.2300 0.2200 0.2300 11,200 +0.02(+6.98%)
Jul 22, 2016 0.2150 0.2150 0.2150 0 -0.02(-8.51%)
Jul 21, 2016 0.2300 0.2350 0.2300 0.2350 17,600 +0.01(+4.44%)
Jul 20, 2016 0.2600 0.2600 0.2200 0.2250 82,200 -0.04(-13.46%)
Jul 19, 2016 0.2600 0.2750 0.2400 0.2600 7,500 +0.02(+6.12%)
Jul 18, 2016 0.2450 0.2450 0.2450 0.2450 2,500 -0.01(-2.00%)
Jul 15, 2016 0.2800 0.2800 0.2450 0.2500 18,800 +0.02(+8.70%)
Jul 14, 2016 0.2550 0.2550 0.2300 0.2300 45,500 +0.01(+2.22%)
Jul 13, 2016 0.2550 0.2600 0.2250 0.2250 61,000 -0.03(-11.76%)
Jul 12, 2016 0.2850 0.2850 0.2150 0.2550 255,233 -0.04(-13.56%)
Jul 11, 2016 0.2800 0.2950 0.2800 0.2950 3,804 +0.01(+5.36%)
Jul 08, 2016 0.2700 0.2900 0.2700 0.2800 23,150 +0.02(+7.69%)
Jul 07, 2016 0.2600 0.2600 0.2500 0.2600 23,000 -0.01(-1.89%)
Jul 05, 2016 0.2800 0.2800 0.2650 0.2650 11,500 -0.02(-7.02%)
Jul 04, 2016 0.2900 0.2900 0.2850 0.2850 19,000 +0.00(+0.00%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jun 29, 2016 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+5.36%)
Jun 28, 2016 0.2800 0.2800 0.2800 0.2800 950 +0.02(+7.69%)
Jun 27, 2016 0.2600 0.2600 0.2600 0.2600 500 -0.02(-5.45%)
Jun 24, 2016 0.2400 0.2800 0.2400 0.2750 34,500 +0.03(+10.00%)
Jun 21, 2016 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 20, 2016 0.2900 0.2900 0.2900 0.2900 28,500 +0.03(+11.54%)
Jun 17, 2016 0.2600 0.2600 0.2600 0.2600 5,500 -0.02(-7.14%)
Jun 16, 2016 0.2800 0.2850 0.2600 0.2800 39,580 +0.00(+0.00%)
Jun 15, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.03(+12.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-7.41%)
Jun 13, 2016 0.2350 0.2700 0.2350 0.2700 3,950 +0.01(+3.85%)
Jun 10, 2016 0.2300 0.2600 0.2300 0.2600 13,500 +0.03(+13.04%)
Jun 09, 2016 0.2350 0.2350 0.2300 0.2300 5,000 -0.00(-2.13%)
Jun 08, 2016 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.00%)
Jun 07, 2016 0.2300 0.2350 0.2150 0.2350 27,850 -0.01(-2.08%)
Jun 06, 2016 0.2350 0.2400 0.2200 0.2400 12,000 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jun 01, 2016 0.2600 0.2600 0.2600 0.2600 1,800 +0.02(+8.33%)
May 27, 2016 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
May 25, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 24, 2016 0.2900 0.2900 0.2750 0.2750 30,131 -0.01(-5.17%)
May 20, 2016 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
May 19, 2016 0.2550 0.2550 0.2500 0.2550 18,200 -0.01(-1.92%)
May 18, 2016 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-1.89%)
May 17, 2016 0.2650 0.2650 0.2550 0.2650 28,200 -0.02(-5.36%)
May 16, 2016 0.2750 0.2800 0.2750 0.2800 5,500 +0.03(+9.80%)
May 13, 2016 0.2600 0.2600 0.2550 0.2550 10,500 -0.03(-12.07%)
May 12, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
May 11, 2016 0.2450 0.2950 0.2450 0.2900 40,450 +0.03(+11.54%)
May 10, 2016 0.2450 0.2600 0.2400 0.2600 38,000 +0.00(+0.00%)
May 09, 2016 0.2600 0.2600 0.2600 0.2600 1,800 -0.03(-11.86%)
May 06, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+1.72%)
May 05, 2016 0.2600 0.2900 0.2600 0.2900 30,000 +0.04(+16.00%)
May 04, 2016 0.2750 0.2900 0.2500 0.2500 14,501 -0.03(-12.28%)
May 03, 2016 0.2800 0.2900 0.2600 0.2850 101,450 -0.01(-3.39%)
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.