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 (%)
Feb 28, 2017 0.4550 0.4550 0.4400 0.4400 16,900 -0.02(-3.30%)
Feb 27, 2017 0.4650 0.4650 0.4550 0.4550 78,200 -0.01(-2.15%)
Feb 24, 2017 0.4650 0.4650 0.4550 0.4650 8,300 +0.00(+0.00%)
Feb 23, 2017 0.4900 0.5000 0.4600 0.4650 42,103 -0.03(-7.00%)
Feb 22, 2017 0.5200 0.5300 0.5000 0.5000 59,130 -0.06(-10.71%)
Feb 21, 2017 0.5400 0.5700 0.5200 0.5600 97,546 +0.01(+1.82%)
Feb 17, 2017 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Feb 16, 2017 0.4800 0.5500 0.4800 0.5300 152,400 +0.03(+6.00%)
Feb 15, 2017 0.4900 0.5200 0.4800 0.5000 134,883 +0.01(+2.04%)
Feb 14, 2017 0.4700 0.5200 0.4550 0.4900 217,900 +0.02(+4.26%)
Feb 13, 2017 0.4700 0.4750 0.4600 0.4700 38,344 +0.01(+2.17%)
Feb 10, 2017 0.4800 0.4800 0.4400 0.4600 72,499 +0.00(+0.00%)
Feb 09, 2017 0.4500 0.4750 0.4500 0.4600 117,000 +0.02(+3.37%)
Feb 08, 2017 0.4500 0.4600 0.4400 0.4450 70,802 +0.01(+1.14%)
Feb 07, 2017 0.4400 0.4500 0.4400 0.4400 41,400 -0.01(-1.12%)
Feb 06, 2017 0.4500 0.4550 0.4400 0.4450 42,500 +0.01(+1.14%)
Feb 03, 2017 0.4500 0.4600 0.4350 0.4400 66,000 -0.01(-2.22%)
Feb 02, 2017 0.4500 0.4500 0.4500 0.4500 3,000 +0.01(+2.27%)
Feb 01, 2017 0.4400 0.4400 0.4400 0.4400 1,800 +0.00(+0.00%)
Jan 31, 2017 0.4200 0.4500 0.4200 0.4400 25,500 +0.02(+4.76%)
Jan 30, 2017 0.4250 0.4450 0.4000 0.4200 71,000 -0.01(-2.33%)
Jan 27, 2017 0.4150 0.4300 0.4150 0.4300 26,050 +0.03(+7.50%)
Jan 26, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+3.90%)
Jan 25, 2017 0.4200 0.4200 0.3850 0.3850 25,400 -0.03(-8.33%)
Jan 24, 2017 0.4300 0.4300 0.4000 0.4200 6,415 +0.04(+10.53%)
Jan 23, 2017 0.4300 0.4300 0.3800 0.3800 32,733 -0.05(-11.63%)
Jan 20, 2017 0.4100 0.4300 0.4100 0.4300 7,500 +0.03(+7.50%)
Jan 19, 2017 0.4000 0.4400 0.4000 0.4000 17,000 +0.02(+3.90%)
Jan 18, 2017 0.3900 0.4100 0.3850 0.3850 4,321 -0.01(-1.28%)
Jan 17, 2017 0.4100 0.4100 0.3900 0.3900 23,500 -0.02(-4.88%)
Jan 16, 2017 0.4100 0.4100 0.4050 0.4100 7,302 +0.00(+1.23%)
Jan 13, 2017 0.4100 0.4100 0.4050 0.4050 30,015 -0.02(-4.71%)
Jan 12, 2017 0.4050 0.4250 0.4050 0.4250 17,000 +0.03(+8.97%)
Jan 11, 2017 0.3850 0.3900 0.3800 0.3900 147,000 +0.00(+0.00%)
Jan 10, 2017 0.3600 0.4050 0.3600 0.3900 26,400 +0.00(+0.00%)
Jan 09, 2017 0.3900 0.3900 0.3900 0.3900 4,500 -0.01(-1.27%)
Jan 06, 2017 0.4200 0.4200 0.3950 0.3950 17,395 -0.02(-5.95%)
Jan 05, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.00%)
Jan 04, 2017 0.3800 0.4000 0.3800 0.4000 15,500 +0.02(+5.26%)
Jan 03, 2017 0.3800 0.3800 0.3800 0.3800 4,300 +0.00(+0.00%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 29, 2016 0.3500 0.3600 0.3500 0.3600 9,400 +0.00(+0.00%)
Dec 28, 2016 0.3500 0.3600 0.3500 0.3600 22,629 +0.01(+2.86%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 22, 2016 0.3500 0.3500 0.3400 0.3450 4,600 +0.01(+2.99%)
Dec 21, 2016 0.3350 0.3350 0.3350 0.3350 7,500 +0.02(+6.35%)
Dec 20, 2016 0.3200 0.3200 0.3100 0.3150 23,200 -0.02(-4.55%)
Dec 19, 2016 0.3350 0.3350 0.3200 0.3300 107,150 -0.01(-1.49%)
Dec 16, 2016 0.3500 0.3500 0.3300 0.3350 28,600 -0.01(-1.47%)
Dec 15, 2016 0.3600 0.3700 0.3400 0.3400 102,000 -0.02(-5.56%)
Dec 14, 2016 0.3600 0.3600 0.3600 0.3600 25,000 +0.01(+2.86%)
Dec 13, 2016 0.3350 0.3750 0.3350 0.3500 51,500 -0.02(-5.41%)
Dec 12, 2016 0.3750 0.3750 0.3700 0.3700 15,671 -0.01(-1.33%)
Dec 09, 2016 0.4000 0.4000 0.3750 0.3750 44,037 -0.04(-9.64%)
Dec 08, 2016 0.4150 0.4150 0.4150 0.4150 1,500 -0.02(-3.49%)
Dec 07, 2016 0.4450 0.4550 0.4250 0.4300 11,310 +0.01(+2.38%)
Dec 06, 2016 0.4700 0.4700 0.4200 0.4200 5,150 -0.01(-2.33%)
Dec 05, 2016 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Dec 02, 2016 0.4200 0.4200 0.4200 0.4200 4,800 +0.02(+5.00%)
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.