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 (%)
Jun 30, 2016 0.2850 0.2850 0.2850 0 -0.01(-3.39%)
Jun 29, 2016 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+5.36%)
Jun 28, 2016 0.2800 0.2800 0.2800 0.2800 950 +0.02(+7.69%)
Jun 27, 2016 0.2600 0.2600 0.2600 0.2600 500 -0.02(-5.45%)
Jun 24, 2016 0.2400 0.2800 0.2400 0.2750 34,500 +0.03(+10.00%)
Jun 21, 2016 0.2500 0.2500 0.2500 0 -0.04(-13.79%)
Jun 20, 2016 0.2900 0.2900 0.2900 0.2900 28,500 +0.03(+11.54%)
Jun 17, 2016 0.2600 0.2600 0.2600 0.2600 5,500 -0.02(-7.14%)
Jun 16, 2016 0.2800 0.2850 0.2600 0.2800 39,580 +0.00(+0.00%)
Jun 15, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.03(+12.00%)
Jun 14, 2016 0.2500 0.2500 0.2500 0.2500 1,500 -0.02(-7.41%)
Jun 13, 2016 0.2350 0.2700 0.2350 0.2700 3,950 +0.01(+3.85%)
Jun 10, 2016 0.2300 0.2600 0.2300 0.2600 13,500 +0.03(+13.04%)
Jun 09, 2016 0.2350 0.2350 0.2300 0.2300 5,000 -0.00(-2.13%)
Jun 08, 2016 0.2350 0.2350 0.2350 0.2350 4,000 +0.00(+0.00%)
Jun 07, 2016 0.2300 0.2350 0.2150 0.2350 27,850 -0.01(-2.08%)
Jun 06, 2016 0.2350 0.2400 0.2200 0.2400 12,000 +0.00(+0.00%)
Jun 02, 2016 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Jun 01, 2016 0.2600 0.2600 0.2600 0.2600 1,800 +0.02(+8.33%)
May 27, 2016 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
May 25, 2016 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
May 24, 2016 0.2900 0.2900 0.2750 0.2750 30,131 -0.01(-5.17%)
May 20, 2016 0.2900 0.2900 0.2900 0 +0.03(+13.73%)
May 19, 2016 0.2550 0.2550 0.2500 0.2550 18,200 -0.01(-1.92%)
May 18, 2016 0.2600 0.2600 0.2600 0.2600 4,000 -0.01(-1.89%)
May 17, 2016 0.2650 0.2650 0.2550 0.2650 28,200 -0.02(-5.36%)
May 16, 2016 0.2750 0.2800 0.2750 0.2800 5,500 +0.03(+9.80%)
May 13, 2016 0.2600 0.2600 0.2550 0.2550 10,500 -0.03(-12.07%)
May 12, 2016 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
May 11, 2016 0.2450 0.2950 0.2450 0.2900 40,450 +0.03(+11.54%)
May 10, 2016 0.2450 0.2600 0.2400 0.2600 38,000 +0.00(+0.00%)
May 09, 2016 0.2600 0.2600 0.2600 0.2600 1,800 -0.03(-11.86%)
May 06, 2016 0.2950 0.2950 0.2950 0.2950 1,000 +0.01(+1.72%)
May 05, 2016 0.2600 0.2900 0.2600 0.2900 30,000 +0.04(+16.00%)
May 04, 2016 0.2750 0.2900 0.2500 0.2500 14,501 -0.03(-12.28%)
May 03, 2016 0.2800 0.2900 0.2600 0.2850 101,450 -0.01(-3.39%)
May 02, 2016 0.2750 0.2950 0.2450 0.2950 15,052 +0.02(+9.26%)
Apr 29, 2016 0.2600 0.2700 0.2600 0.2700 24,500 +0.02(+8.00%)
Apr 28, 2016 0.2550 0.2550 0.2500 0.2500 43,000 -0.03(-9.09%)
Apr 26, 2016 0.2750 0.2750 0.2750 200 +0.02(+5.77%)
Apr 25, 2016 0.2450 0.2700 0.2450 0.2600 43,600 +0.02(+8.33%)
Apr 22, 2016 0.2400 0.2400 0.2400 0.2400 3,200 -0.01(-4.00%)
Apr 21, 2016 0.2500 0.2800 0.2500 0.2500 6,500 +0.00(+0.00%)
Apr 20, 2016 0.2500 0.2500 0.2500 0.2500 5,900 +0.01(+4.17%)
Apr 19, 2016 0.2400 0.2400 0.2200 0.2400 37,500 +0.00(+0.00%)
Apr 18, 2016 0.2200 0.2400 0.2200 0.2400 21,500 +0.00(+0.00%)
Apr 15, 2016 0.2400 0.2400 0.2250 0.2400 6,000 -0.01(-2.04%)
Apr 14, 2016 0.2450 0.2450 0.2400 0.2450 16,500 -0.04(-12.50%)
Apr 12, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Apr 11, 2016 0.2250 0.2900 0.2200 0.2500 111,700 +0.01(+2.04%)
Apr 08, 2016 0.2500 0.2500 0.2300 0.2450 5,000 +0.02(+11.36%)
Apr 07, 2016 0.2200 0.2200 0.2200 0.2200 2,150 -0.02(-8.33%)
Apr 06, 2016 0.2500 0.2500 0.2200 0.2400 9,000 +0.01(+4.35%)
Apr 05, 2016 0.2450 0.2450 0.2300 0.2300 2,078 +0.00(+0.00%)
Apr 04, 2016 0.2300 0.2300 0.2300 0.2300 19,775 +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.