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 28, 2017 0.3950 0.3950 0.3950 0.3950 5,300 +0.01(+1.28%)
Apr 27, 2017 0.3900 0.4000 0.3800 0.3900 12,600 -0.01(-2.50%)
Apr 26, 2017 0.4200 0.4200 0.3900 0.4000 19,000 -0.02(-4.76%)
Apr 25, 2017 0.4100 0.4200 0.4100 0.4200 73,775 +0.01(+2.44%)
Apr 24, 2017 0.4050 0.4100 0.3900 0.4100 29,400 +0.01(+3.80%)
Apr 21, 2017 0.4050 0.4050 0.3950 0.3950 9,758 -0.01(-1.25%)
Apr 20, 2017 0.3900 0.4000 0.3900 0.4000 63,000 +0.00(+0.00%)
Apr 19, 2017 0.4000 0.4000 0.3950 0.4000 20,750 +0.00(+0.00%)
Apr 18, 2017 0.4100 0.4100 0.4000 0.4000 32,500 +0.01(+2.56%)
Apr 17, 2017 0.4100 0.4100 0.3900 0.3900 47,000 -0.02(-3.70%)
Apr 13, 2017 0.4100 0.4100 0.4000 0.4050 12,600 -0.00(-1.22%)
Apr 12, 2017 0.4050 0.4100 0.4000 0.4100 53,975 +0.00(+0.00%)
Apr 11, 2017 0.4150 0.4150 0.4100 0.4100 17,281 -0.01(-1.20%)
Apr 10, 2017 0.4200 0.4200 0.4150 0.4150 12,325 -0.02(-3.49%)
Apr 07, 2017 0.4300 0.4400 0.4300 0.4300 33,000 +0.01(+1.18%)
Apr 06, 2017 0.4300 0.4300 0.4200 0.4250 17,800 -0.01(-1.16%)
Apr 05, 2017 0.4200 0.4300 0.4100 0.4300 56,808 -0.02(-3.37%)
Apr 04, 2017 0.4350 0.4450 0.4350 0.4450 20,150 +0.01(+1.14%)
Apr 03, 2017 0.4100 0.4400 0.4100 0.4400 47,972 +0.02(+4.76%)
Mar 31, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Mar 29, 2017 0.4200 0.4200 0.4200 0 +0.01(+3.70%)
Mar 28, 2017 0.4050 0.4050 0.4050 0.4050 4,000 +0.00(+0.00%)
Mar 27, 2017 0.4100 0.4100 0.4050 0.4050 13,500 +0.00(+0.00%)
Mar 24, 2017 0.4200 0.4250 0.4050 0.4050 16,971 -0.02(-5.81%)
Mar 22, 2017 0.4300 0.4300 0.4300 400 +0.03(+8.86%)
Mar 21, 2017 0.4000 0.4000 0.3950 0.3950 17,200 -0.01(-1.25%)
Mar 20, 2017 0.3950 0.4100 0.3950 0.4000 29,020 -0.01(-2.44%)
Mar 17, 2017 0.4200 0.4300 0.4100 0.4100 59,852 -0.02(-4.65%)
Mar 16, 2017 0.4100 0.4300 0.4050 0.4300 36,800 -0.01(-1.15%)
Mar 15, 2017 0.4150 0.4350 0.4150 0.4350 17,120 +0.03(+6.10%)
Mar 14, 2017 0.4400 0.4400 0.4100 0.4100 20,050 -0.02(-4.65%)
Mar 13, 2017 0.4100 0.4300 0.4000 0.4300 38,500 +0.02(+4.88%)
Mar 10, 2017 0.4100 0.4100 0.4100 0.4100 10,816 -0.02(-4.65%)
Mar 09, 2017 0.4400 0.4400 0.4300 0.4300 5,495 +0.03(+7.50%)
Mar 08, 2017 0.4250 0.4250 0.3900 0.4000 63,200 -0.05(-11.11%)
Mar 07, 2017 0.4800 0.4800 0.4250 0.4500 21,775 -0.04(-8.16%)
Mar 06, 2017 0.4300 0.5200 0.4300 0.4900 28,650 +0.08(+18.07%)
Mar 03, 2017 0.4150 0.4250 0.4150 0.4150 37,500 -0.01(-1.19%)
Mar 02, 2017 0.4500 0.4500 0.4200 0.4200 27,950 -0.02(-4.55%)
Mar 01, 2017 0.4450 0.4500 0.4400 0.4400 40,575 +0.00(+0.00%)
Feb 28, 2017 0.4550 0.4550 0.4400 0.4400 16,900 -0.02(-3.30%)
Feb 27, 2017 0.4650 0.4650 0.4550 0.4550 78,200 -0.01(-2.15%)
Feb 24, 2017 0.4650 0.4650 0.4550 0.4650 8,300 +0.00(+0.00%)
Feb 23, 2017 0.4900 0.5000 0.4600 0.4650 42,103 -0.03(-7.00%)
Feb 22, 2017 0.5200 0.5300 0.5000 0.5000 59,130 -0.06(-10.71%)
Feb 21, 2017 0.5400 0.5700 0.5200 0.5600 97,546 +0.01(+1.82%)
Feb 17, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 16, 2017 0.4800 0.5500 0.4800 0.5300 152,400 +0.03(+6.00%)
Feb 15, 2017 0.4900 0.5200 0.4800 0.5000 134,883 +0.01(+2.04%)
Feb 14, 2017 0.4700 0.5200 0.4550 0.4900 217,900 +0.02(+4.26%)
Feb 13, 2017 0.4700 0.4750 0.4600 0.4700 38,344 +0.01(+2.17%)
Feb 10, 2017 0.4800 0.4800 0.4400 0.4600 72,499 +0.00(+0.00%)
Feb 09, 2017 0.4500 0.4750 0.4500 0.4600 117,000 +0.02(+3.37%)
Feb 08, 2017 0.4500 0.4600 0.4400 0.4450 70,802 +0.01(+1.14%)
Feb 07, 2017 0.4400 0.4500 0.4400 0.4400 41,400 -0.01(-1.12%)
Feb 06, 2017 0.4500 0.4550 0.4400 0.4450 42,500 +0.01(+1.14%)
Feb 03, 2017 0.4500 0.4600 0.4350 0.4400 66,000 -0.01(-2.22%)
Feb 02, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
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.