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 (%)
Apr 29, 2016 0.2600 0.2700 0.2600 0.2700 24,500 +0.02(+8.00%)
Apr 28, 2016 0.2550 0.2550 0.2500 0.2500 43,000 -0.03(-9.09%)
Apr 26, 2016 0.2750 0.2750 0.2750 200 +0.02(+5.77%)
Apr 25, 2016 0.2450 0.2700 0.2450 0.2600 43,600 +0.02(+8.33%)
Apr 22, 2016 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Apr 21, 2016 0.2500 0.2800 0.2500 0.2500 6,500 +0.00(+0.00%)
Apr 20, 2016 0.2500 0.2500 0.2500 0.2500 5,900 +0.01(+4.17%)
Apr 19, 2016 0.2400 0.2400 0.2200 0.2400 37,500 +0.00(+0.00%)
Apr 18, 2016 0.2200 0.2400 0.2200 0.2400 21,500 +0.00(+0.00%)
Apr 15, 2016 0.2400 0.2400 0.2250 0.2400 6,000 -0.01(-2.04%)
Apr 14, 2016 0.2450 0.2450 0.2400 0.2450 16,500 -0.04(-12.50%)
Apr 12, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 11, 2016 0.2250 0.2900 0.2200 0.2500 111,700 +0.01(+2.04%)
Apr 08, 2016 0.2500 0.2500 0.2300 0.2450 5,000 +0.02(+11.36%)
Apr 07, 2016 0.2200 0.2200 0.2200 0.2200 2,150 -0.02(-8.33%)
Apr 06, 2016 0.2500 0.2500 0.2200 0.2400 9,000 +0.01(+4.35%)
Apr 05, 2016 0.2450 0.2450 0.2300 0.2300 2,078 +0.00(+0.00%)
Apr 04, 2016 0.2300 0.2300 0.2300 0.2300 19,775 +0.00(+0.00%)
Apr 01, 2016 0.2750 0.2750 0.2000 0.2300 42,000 -0.06(-20.69%)
Mar 31, 2016 0.2450 0.3000 0.2450 0.2900 85,000 +0.04(+18.37%)
Mar 30, 2016 0.2500 0.2500 0.2450 0.2450 21,000 +0.00(+0.00%)
Mar 29, 2016 0.2450 0.2450 0.2450 0.2450 5,330 +0.02(+11.36%)
Mar 28, 2016 0.2200 0.2200 0.2200 0.2200 5,110 -0.03(-12.00%)
Mar 22, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Mar 21, 2016 0.2450 0.2450 0.2100 0.2100 3,000 -0.04(-16.00%)
Mar 18, 2016 0.2350 0.2500 0.2250 0.2500 13,490 -0.01(-1.96%)
Mar 17, 2016 0.2650 0.2650 0.2550 0.2550 14,540 +0.00(+0.00%)
Mar 16, 2016 0.2500 0.2550 0.2500 0.2550 9,000 +0.02(+10.87%)
Mar 15, 2016 0.2300 0.2300 0.2300 0.2300 2,000 +0.01(+4.55%)
Mar 14, 2016 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Mar 10, 2016 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Mar 09, 2016 0.2250 0.2250 0.2250 0.2250 12,500 -0.01(-2.17%)
Mar 08, 2016 0.2300 0.2300 0.2300 0.2300 25,000 +0.00(+0.00%)
Mar 07, 2016 0.2400 0.2500 0.2300 0.2300 42,500 -0.00(-2.13%)
Mar 03, 2016 0.2350 0.2350 0.2350 0 +0.03(+14.63%)
Mar 02, 2016 0.2050 0.2050 0.2000 0.2050 35,500 +0.00(+0.00%)
Mar 01, 2016 0.2050 0.2050 0.2050 0.2050 13,450 -0.03(-10.87%)
Feb 29, 2016 0.2100 0.2300 0.2100 0.2300 4,428 +0.03(+12.20%)
Feb 25, 2016 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Feb 24, 2016 0.2300 0.2500 0.2000 0.2250 17,000 +0.01(+4.65%)
Feb 23, 2016 0.2300 0.2300 0.2150 0.2150 75,400 -0.03(-12.24%)
Feb 19, 2016 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Feb 18, 2016 0.2100 0.2400 0.2100 0.2400 16,500 +0.03(+14.29%)
Feb 17, 2016 0.2100 0.2100 0.2100 0.2100 17,750 +0.00(+0.00%)
Feb 16, 2016 0.2000 0.2100 0.2000 0.2100 2,950 +0.01(+5.00%)
Feb 12, 2016 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Feb 11, 2016 0.2150 0.2150 0.2150 0.2150 500 +0.03(+16.22%)
Feb 10, 2016 0.2050 0.2050 0.1850 0.1850 42,700 -0.02(-11.90%)
Feb 09, 2016 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 08, 2016 0.1900 0.2100 0.1900 0.2100 30,900 +0.02(+10.53%)
Feb 05, 2016 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Feb 03, 2016 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
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.