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 30, 2021 0.2800 0.2800 0.2450 0.2500 142,907 -0.02(-7.41%)
Apr 29, 2021 0.2850 0.2850 0.2700 0.2700 41,451 -0.01(-1.82%)
Apr 28, 2021 0.2850 0.2850 0.2700 0.2750 118,009 -0.01(-3.51%)
Apr 27, 2021 0.2400 0.2900 0.2400 0.2850 509,310 +0.04(+16.33%)
Apr 26, 2021 0.2500 0.2500 0.2400 0.2450 31,152 -0.01(-2.00%)
Apr 23, 2021 0.2550 0.2550 0.2450 0.2500 51,834 +0.01(+2.04%)
Apr 22, 2021 0.2550 0.2750 0.2450 0.2450 145,003 -0.01(-3.92%)
Apr 21, 2021 0.2550 0.2700 0.2500 0.2550 249,110 +0.01(+2.00%)
Apr 20, 2021 0.2450 0.2500 0.2450 0.2500 52,057 -0.01(-1.96%)
Apr 19, 2021 0.2550 0.2550 0.2550 0.2550 2,025 -0.01(-1.92%)
Apr 16, 2021 0.2600 0.2700 0.2600 0.2600 56,800 +0.01(+1.96%)
Apr 15, 2021 0.2500 0.2700 0.2500 0.2550 57,000 +0.01(+4.08%)
Apr 14, 2021 0.2650 0.2650 0.2450 0.2450 41,185 -0.01(-3.92%)
Apr 13, 2021 0.2600 0.2650 0.2400 0.2550 159,670 -0.02(-5.56%)
Apr 12, 2021 0.2650 0.2700 0.2650 0.2700 13,755 +0.01(+3.85%)
Apr 09, 2021 0.2800 0.2800 0.2450 0.2600 124,796 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2600 0.2600 117,200 -0.01(-3.70%)
Apr 07, 2021 0.2850 0.2850 0.2700 0.2700 18,816 -0.01(-1.82%)
Apr 06, 2021 0.2700 0.2950 0.2700 0.2750 121,879 +0.01(+3.77%)
Apr 05, 2021 0.2650 0.2650 0.2650 0.2650 1,844 +0.01(+1.92%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 31, 2021 0.2450 0.2600 0.2450 0.2500 150,929 +0.01(+4.17%)
Mar 30, 2021 0.2450 0.2500 0.2400 0.2400 60,089 -0.01(-4.00%)
Mar 29, 2021 0.2600 0.2600 0.2500 0.2500 134,655 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2650 0.2500 0.2500 112,800 -0.01(-3.85%)
Mar 25, 2021 0.2650 0.2700 0.2500 0.2600 103,664 -0.01(-1.89%)
Mar 24, 2021 0.2800 0.2800 0.2650 0.2650 43,700 -0.01(-1.85%)
Mar 23, 2021 0.2850 0.2850 0.2700 0.2700 70,411 -0.01(-3.57%)
Mar 22, 2021 0.2800 0.2900 0.2600 0.2800 187,889 +0.02(+7.69%)
Mar 19, 2021 0.2550 0.2600 0.2550 0.2600 74,590 -0.01(-3.70%)
Mar 18, 2021 0.2700 0.2700 0.2700 0.2700 2,017 +0.01(+1.89%)
Mar 16, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 15, 2021 0.2700 0.2700 0.2700 0.2700 11,200 +0.00(+0.00%)
Mar 12, 2021 0.2700 0.2700 0.2600 0.2700 44,010 +0.00(+0.00%)
Mar 11, 2021 0.2800 0.2800 0.2600 0.2700 90,067 +0.02(+5.88%)
Mar 10, 2021 0.2650 0.2850 0.2500 0.2550 389,070 -0.01(-3.77%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2650 50,497 +0.02(+6.00%)
Mar 08, 2021 0.2450 0.2500 0.2350 0.2500 93,992 +0.01(+4.17%)
Mar 05, 2021 0.2350 0.2450 0.2250 0.2400 112,088 +0.01(+2.13%)
Mar 04, 2021 0.2900 0.2900 0.2300 0.2350 190,291 -0.04(-12.96%)
Mar 03, 2021 0.2800 0.2800 0.2700 0.2700 108,243 -0.01(-1.82%)
Mar 02, 2021 0.2800 0.2800 0.2700 0.2750 60,626 +0.01(+3.77%)
Mar 01, 2021 0.2650 0.2800 0.2650 0.2650 98,850 +0.00(+0.00%)
Feb 26, 2021 0.2800 0.2900 0.2400 0.2650 364,183 -0.01(-1.85%)
Feb 25, 2021 0.2900 0.2900 0.2600 0.2700 155,966 -0.02(-6.90%)
Feb 24, 2021 0.2800 0.2900 0.2700 0.2900 144,392 +0.00(+0.00%)
Feb 23, 2021 0.3000 0.3100 0.2800 0.2900 117,481 -0.01(-1.69%)
Feb 22, 2021 0.2950 0.3050 0.2900 0.2950 167,731 +0.02(+7.27%)
Feb 19, 2021 0.2900 0.2900 0.2700 0.2750 71,732 +0.00(+0.00%)
Feb 18, 2021 0.3000 0.3000 0.2550 0.2750 753,647 -0.02(-8.33%)
Feb 17, 2021 0.3000 0.3100 0.2550 0.3000 308,701 -0.01(-3.23%)
Feb 16, 2021 0.3100 0.3150 0.3050 0.3100 149,797 +0.00(+0.00%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Feb 11, 2021 0.3300 0.3300 0.3150 0.3200 298,297 +0.00(+0.00%)
Feb 10, 2021 0.3200 0.3200 0.3050 0.3200 184,074 +0.00(+0.00%)
Feb 09, 2021 0.3250 0.3250 0.3200 0.3200 119,925 +0.00(+0.00%)
Feb 08, 2021 0.3400 0.3400 0.3150 0.3200 104,505 -0.00(-0.78%)
Feb 05, 2021 0.3200 0.3250 0.3100 0.3225 48,470 +0.01(+2.38%)
Feb 04, 2021 0.3150 0.3250 0.3050 0.3150 115,910 -0.01(-1.56%)
Feb 03, 2021 0.3200 0.3250 0.3150 0.3200 250,937 -0.01(-3.03%)
Feb 02, 2021 0.3200 0.3300 0.3200 0.3300 67,060 +0.01(+1.54%)
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.