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, 2014 0.3350 0.3350 0.3350 1 -0.01(-4.29%)
Apr 25, 2014 0.3350 0.3500 0.3350 0.3500 17,400 +0.00(+0.00%)
Apr 24, 2014 0.3500 0.3500 0.3400 0.3500 123,071 +0.01(+1.45%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 61,100 -0.01(-1.43%)
Apr 22, 2014 0.3500 0.3500 0.3500 0.3500 12,540 +0.01(+4.48%)
Apr 21, 2014 0.3500 0.3500 0.3350 0.3350 18,000 +0.00(+0.00%)
Apr 17, 2014 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Apr 16, 2014 0.3500 0.3500 0.3450 0.3450 95,750 +0.00(+0.00%)
Apr 15, 2014 0.3400 0.3500 0.3400 0.3450 169,500 +0.00(+1.47%)
Apr 14, 2014 0.3500 0.3500 0.3400 0.3400 146,200 -0.01(-2.86%)
Apr 11, 2014 0.4000 0.4000 0.3450 0.3500 410,594 -0.05(-12.50%)
Apr 10, 2014 0.4000 0.4000 0.4000 0.4000 3,770 +0.00(+0.00%)
Apr 09, 2014 0.4000 0.4000 0.4000 0.4000 62,000 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4000 0.3950 0.4000 66,920 +0.01(+1.27%)
Apr 07, 2014 0.4200 0.4200 0.3900 0.3950 184,817 -0.07(-14.13%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 15,000 +0.01(+2.22%)
Apr 03, 2014 0.4500 0.4500 0.4500 0.4500 28,247 +0.00(+0.00%)
Apr 02, 2014 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.27%)
Apr 01, 2014 0.4450 0.4500 0.4400 0.4400 67,400 +0.01(+1.15%)
Mar 31, 2014 0.4250 0.4500 0.4250 0.4350 17,000 -0.01(-2.25%)
Mar 28, 2014 0.4450 0.4450 0.4400 0.4450 12,610 -0.01(-1.11%)
Mar 27, 2014 0.4450 0.4500 0.4150 0.4500 55,990 +0.01(+2.27%)
Mar 26, 2014 0.4950 0.5000 0.4400 0.4400 59,422 -0.05(-10.20%)
Mar 25, 2014 0.4900 0.5000 0.4850 0.4900 18,500 +0.00(+0.00%)
Mar 24, 2014 0.5000 0.5000 0.4900 0.4900 11,750 -0.03(-5.77%)
Mar 21, 2014 0.5100 0.5400 0.5000 0.5200 29,000 +0.01(+1.96%)
Mar 20, 2014 0.5100 0.5100 0.5000 0.5100 58,964 -0.02(-3.77%)
Mar 19, 2014 0.5400 0.5600 0.5300 0.5300 10,100 -0.01(-1.85%)
Mar 18, 2014 0.5400 0.5400 0.5400 0.5400 680 +0.00(+0.00%)
Mar 17, 2014 0.5700 0.5700 0.5400 0.5400 2,010 -0.01(-1.82%)
Mar 14, 2014 0.5500 0.5900 0.5500 0.5500 25,051 +0.00(+0.00%)
Mar 13, 2014 0.5500 0.5500 0.5500 0.5500 6,400 +0.02(+3.77%)
Mar 11, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 10, 2014 0.5900 0.5900 0.5200 0.5200 27,000 -0.08(-13.33%)
Mar 07, 2014 0.6300 0.6300 0.5400 0.6000 58,880 +0.02(+3.45%)
Mar 06, 2014 0.5800 0.5800 0.5600 0.5800 9,000 +0.04(+7.41%)
Mar 05, 2014 0.5600 0.5600 0.5400 0.5400 21,975 +0.01(+1.89%)
Mar 04, 2014 0.5300 0.5300 0.5300 0.5300 6,000 +0.01(+1.92%)
Mar 03, 2014 0.5000 0.5200 0.5000 0.5200 78,400 -0.01(-1.89%)
Feb 28, 2014 0.5600 0.5600 0.5300 0.5300 20,160 -0.03(-5.36%)
Feb 27, 2014 0.4500 0.5600 0.4500 0.5600 156,301 +0.12(+27.27%)
Feb 26, 2014 0.4500 0.4500 0.4400 0.4400 166,000 +0.00(+0.00%)
Feb 25, 2014 0.4500 0.4500 0.4400 0.4400 169,100 +0.01(+2.33%)
Feb 24, 2014 0.4350 0.4450 0.4300 0.4300 50,800 +0.00(+0.00%)
Feb 21, 2014 0.4300 0.4500 0.4300 0.4300 25,200 -0.01(-2.27%)
Feb 20, 2014 0.4500 0.4500 0.4400 0.4400 12,250 +0.00(+0.00%)
Feb 19, 2014 0.4500 0.4550 0.4400 0.4400 97,801 -0.01(-2.22%)
Feb 18, 2014 0.4500 0.4500 0.4400 0.4500 62,500 +0.01(+2.27%)
Feb 14, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 13, 2014 0.4500 0.4500 0.4300 0.4400 41,302 +0.01(+1.15%)
Feb 12, 2014 0.4350 0.4400 0.4300 0.4350 46,100 +0.00(+0.00%)
Feb 11, 2014 0.4300 0.4350 0.4200 0.4350 69,463 +0.01(+1.16%)
Feb 10, 2014 0.4250 0.4300 0.4200 0.4300 51,500 +0.03(+7.50%)
Feb 07, 2014 0.4400 0.4400 0.4000 0.4000 36,800 -0.01(-2.44%)
Feb 06, 2014 0.4000 0.4300 0.4000 0.4100 105,501 +0.02(+6.49%)
Feb 05, 2014 0.4400 0.4400 0.3850 0.3850 101,100 -0.05(-12.50%)
Feb 04, 2014 0.4500 0.4500 0.4200 0.4400 84,144 -0.01(-2.22%)
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.