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 (%)
Sep 30, 2016 0.4600 0.4950 0.4550 0.4950 64,380 +0.04(+8.79%)
Sep 29, 2016 0.4750 0.4800 0.4550 0.4550 25,449 +0.01(+2.25%)
Sep 28, 2016 0.4950 0.4950 0.4300 0.4450 122,060 -0.05(-11.00%)
Sep 27, 2016 0.5400 0.5400 0.4950 0.5000 114,461 -0.06(-10.71%)
Sep 26, 2016 0.5000 0.5600 0.4600 0.5600 661,051 +0.13(+30.23%)
Sep 23, 2016 0.4000 0.4300 0.3800 0.4300 118,228 +0.07(+19.44%)
Sep 22, 2016 0.3650 0.3700 0.3500 0.3600 20,500 +0.02(+5.88%)
Sep 21, 2016 0.3350 0.3500 0.3200 0.3400 205,827 +0.03(+7.94%)
Sep 20, 2016 0.3300 0.3400 0.3000 0.3150 58,500 +0.02(+5.00%)
Sep 19, 2016 0.3000 0.3250 0.3000 0.3000 51,162 +0.01(+1.69%)
Sep 16, 2016 0.3400 0.3500 0.2950 0.2950 27,000 -0.03(-7.81%)
Sep 15, 2016 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Sep 14, 2016 0.3400 0.3400 0.3300 0.3300 17,277 -0.02(-5.71%)
Sep 13, 2016 0.2800 0.3500 0.2750 0.3500 27,750 +0.07(+22.81%)
Sep 12, 2016 0.3250 0.3400 0.2850 0.2850 134,625 -0.04(-10.94%)
Sep 09, 2016 0.2950 0.4000 0.2950 0.3200 164,700 +0.05(+18.52%)
Sep 07, 2016 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Sep 06, 2016 0.2600 0.2800 0.2600 0.2800 37,100 +0.02(+7.69%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Sep 01, 2016 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.00%)
Aug 31, 2016 0.2450 0.2450 0.2450 0.2450 2,500 +0.00(+0.00%)
Aug 30, 2016 0.2600 0.2600 0.2450 0.2450 166,400 -0.01(-3.92%)
Aug 29, 2016 0.2450 0.2550 0.2450 0.2550 39,300 +0.02(+6.25%)
Aug 26, 2016 0.2350 0.2400 0.2350 0.2400 153,545 +0.01(+6.67%)
Aug 25, 2016 0.2150 0.2250 0.2150 0.2250 24,500 +0.01(+2.27%)
Aug 24, 2016 0.2300 0.2300 0.2200 0.2200 21,043 -0.01(-4.35%)
Aug 23, 2016 0.2200 0.2300 0.2200 0.2300 4,000 +0.01(+4.55%)
Aug 22, 2016 0.2200 0.2200 0.2200 0.2200 2,000 +0.00(+0.00%)
Aug 17, 2016 0.2200 0.2200 0.2200 100 -0.01(-2.22%)
Aug 16, 2016 0.2250 0.2250 0.2250 0.2250 5,480 +0.01(+2.27%)
Aug 15, 2016 0.2100 0.2200 0.2100 0.2200 28,250 +0.01(+4.76%)
Aug 12, 2016 0.2200 0.2250 0.2100 0.2100 60,400 -0.01(-2.33%)
Aug 11, 2016 0.2200 0.2200 0.2100 0.2150 73,000 -0.01(-4.44%)
Aug 10, 2016 0.2250 0.2250 0.2250 0.2250 1,500 +0.00(+0.00%)
Aug 09, 2016 0.2250 0.2250 0.2200 0.2250 23,000 +0.00(+0.00%)
Aug 08, 2016 0.2350 0.2350 0.2250 0.2250 27,550 -0.01(-2.17%)
Aug 05, 2016 0.2300 0.2300 0.2300 0.2300 13,100 +0.01(+2.22%)
Aug 04, 2016 0.2300 0.2300 0.2250 0.2250 4,500 -0.01(-2.17%)
Aug 03, 2016 0.2300 0.2300 0.2250 0.2300 40,000 +0.00(+0.00%)
Aug 02, 2016 0.2400 0.2400 0.2300 0.2300 69,000 -0.01(-4.17%)
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%)
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.