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 (%)
Jul 31, 2014 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jul 29, 2014 0.3600 0 +0.00(+0.00%)
Jul 28, 2014 0.3650 0.3650 0.3600 0.3600 24,700 +0.04(+14.29%)
Jul 25, 2014 0.3300 0.3300 0.3150 0.3150 8,150 -0.02(-4.55%)
Jul 24, 2014 0.3350 0.3350 0.3100 0.3300 17,700 -0.03(-9.59%)
Jul 22, 2014 0.3650 0.3650 0 +0.00(+0.00%)
Jul 21, 2014 0.3650 0.3650 0.3650 0.3650 3,800 +0.00(+0.00%)
Jul 18, 2014 0.3650 0.3650 0.3650 0.3650 2,650 +0.00(+0.00%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3650 13,000 -0.02(-3.95%)
Jul 15, 2014 0.3800 0.3800 0 +0.01(+2.70%)
Jul 11, 2014 0.3700 0.3700 0 +0.01(+1.37%)
Jul 10, 2014 0.3400 0.3650 0.3400 0.3650 16,500 +0.02(+7.35%)
Jul 09, 2014 0.3400 0.3400 0.3400 0.3400 3,517 +0.01(+3.03%)
Jul 07, 2014 0.3300 0.3300 0 -0.01(-2.94%)
Jul 04, 2014 0.3400 0.3400 0.3400 0.3400 5,500 -0.03(-8.11%)
Jul 03, 2014 0.3800 0.3900 0.3700 0.3700 16,500 -0.01(-1.33%)
Jul 02, 2014 0.3650 0.3750 0.3600 0.3750 7,500 +0.00(+0.00%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 27, 2014 0.3750 0.3750 0.3750 0.3750 14,200 +0.00(+0.00%)
Jun 26, 2014 0.3700 0.3750 0.3700 0.3750 29,000 +0.00(+0.00%)
Jun 25, 2014 0.3600 0.3750 0.3600 0.3750 13,500 +0.01(+1.35%)
Jun 24, 2014 0.3300 0.3700 0.3300 0.3700 59,173 +0.03(+10.45%)
Jun 23, 2014 0.3150 0.3500 0.2950 0.3350 1,381,300 +0.05(+19.64%)
Jun 20, 2014 0.2900 0.2900 0.2750 0.2800 58,000 -0.01(-3.45%)
Jun 19, 2014 0.3000 0.3000 0.2900 0.2900 30,500 -0.01(-3.33%)
Jun 18, 2014 0.3000 0.3000 0.2900 0.3000 57,600 +0.01(+3.45%)
Jun 17, 2014 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+3.57%)
Jun 16, 2014 0.2800 0.2800 0.2800 0.2800 8,700 +0.00(+0.00%)
Jun 13, 2014 0.2700 0.3000 0.2700 0.2800 14,760 +0.02(+5.66%)
Jun 12, 2014 0.2800 0.2800 0.2650 0.2650 20,000 -0.03(-11.67%)
Jun 11, 2014 0.3000 0.3000 0.3000 0.3000 4,600 +0.01(+1.69%)
Jun 10, 2014 0.3000 0.3000 0.2950 0.2950 19,500 -0.01(-1.67%)
Jun 06, 2014 0.2950 0.3000 0.2950 0.3000 52,000 +0.00(+0.00%)
Jun 05, 2014 0.3000 0.3000 0.3000 0.3000 48,800 +0.00(+0.00%)
Jun 04, 2014 0.3250 0.3250 0.2900 0.3000 63,000 -0.03(-7.69%)
Jun 03, 2014 0.3300 0.3300 0.3250 0.3250 36,700 -0.01(-1.52%)
Jun 02, 2014 0.3300 0.3300 0.3300 0.3300 8,500 +0.00(+0.00%)
May 30, 2014 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 29, 2014 0.3300 0.3300 0.3300 0.3300 13,300 -0.01(-1.49%)
May 28, 2014 0.3350 0.3350 0.3350 0.3350 1,455 +0.00(+0.00%)
May 23, 2014 0.3350 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 22, 2014 0.3450 0.3450 0.3450 0.3450 2,781 +0.01(+4.55%)
May 20, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 16, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 15, 2014 0.3350 0.3350 0.3350 0.3350 7,000 -0.01(-1.47%)
May 14, 2014 0.3350 0.3400 0.3350 0.3400 2,600 -0.01(-2.86%)
May 13, 2014 0.3500 0.3500 0.3500 0.3500 1,100 +0.00(+0.00%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2014 0.3400 0.3500 0.3400 0.3400 12,000 -0.01(-2.86%)
May 07, 2014 0.3500 0.3500 0.3500 0.3500 6,800 +0.01(+2.94%)
May 06, 2014 0.3500 0.3500 0.3400 0.3400 23,270 -0.01(-2.86%)
May 05, 2014 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
May 02, 2014 0.3500 0.3500 0.3450 0.3500 18,836 +0.00(+0.00%)
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.