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 (%)
May 29, 2020 0.4100 0.4100 0.3600 0.3800 758,376 -0.02(-5.00%)
May 28, 2020 0.4200 0.4300 0.4000 0.4000 1,437,270 +0.01(+2.56%)
May 27, 2020 0.3200 0.4100 0.3200 0.3900 778,777 +0.05(+14.71%)
May 26, 2020 0.3800 0.4000 0.3400 0.3400 584,537 -0.03(-8.11%)
May 25, 2020 0.3900 0.3900 0.3700 0.3700 348,216 +0.00(+0.00%)
May 22, 2020 0.3600 0.3800 0.3500 0.3700 252,810 +0.02(+5.71%)
May 21, 2020 0.3700 0.3700 0.3500 0.3500 175,300 -0.01(-2.78%)
May 20, 2020 0.3600 0.3700 0.3500 0.3600 699,095 +0.00(+0.00%)
May 19, 2020 0.3600 0.3700 0.3400 0.3600 1,039,251 +0.01(+2.86%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
May 14, 2020 0.3100 0.3300 0.3000 0.3300 147,054 +0.03(+10.00%)
May 13, 2020 0.3300 0.3300 0.3000 0.3000 1,084,346 -0.03(-9.09%)
May 12, 2020 0.3500 0.3500 0.3300 0.3300 451,902 -0.03(-8.33%)
May 11, 2020 0.3800 0.3800 0.3400 0.3600 351,530 -0.02(-5.26%)
May 08, 2020 0.4100 0.4100 0.3700 0.3800 613,263 -0.01(-2.56%)
May 07, 2020 0.3800 0.4100 0.3500 0.3900 1,554,118 -0.02(-4.88%)
May 06, 2020 0.4200 0.4200 0.3900 0.4100 502,687 +0.00(+0.00%)
May 05, 2020 0.4200 0.4300 0.4100 0.4100 1,063,912 +0.00(+0.00%)
May 04, 2020 0.4100 0.4300 0.4100 0.4100 558,200 +0.01(+2.50%)
May 01, 2020 0.4000 0.4100 0.3400 0.4000 811,970 +0.00(+0.00%)
Apr 30, 2020 0.4100 0.4200 0.4000 0.4000 1,489,777 +0.01(+2.56%)
Apr 29, 2020 0.3900 0.4000 0.3900 0.3900 317,422 -0.01(-2.50%)
Apr 28, 2020 0.4100 0.4100 0.3800 0.4000 504,558 +0.00(+0.00%)
Apr 27, 2020 0.3200 0.4000 0.3100 0.4000 1,165,811 +0.12(+42.86%)
Apr 24, 2020 0.2800 0.2800 0.2800 0.2800 208,200 +0.02(+7.69%)
Apr 23, 2020 0.2800 0.2900 0.2600 0.2600 167,800 -0.02(-7.14%)
Apr 22, 2020 0.2300 0.3000 0.2300 0.2800 488,580 +0.07(+33.33%)
Apr 21, 2020 0.2100 0.2100 0.2100 0.2100 9,400 +0.01(+5.00%)
Apr 20, 2020 0.2400 0.2400 0.2000 0.2000 79,914 -0.02(-9.09%)
Apr 17, 2020 0.2300 0.2400 0.2200 0.2200 19,916 -0.02(-8.33%)
Apr 16, 2020 0.2400 0.2400 0.2300 0.2400 19,100 +0.01(+4.35%)
Apr 15, 2020 0.2300 0.2300 0.2200 0.2300 82,600 +0.02(+9.52%)
Apr 14, 2020 0.2100 0.2100 0.2100 0.2100 61,500 +0.01(+5.00%)
Apr 13, 2020 0.2000 0.2000 0.2000 0.2000 8,500 +0.01(+5.26%)
Apr 09, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 08, 2020 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Apr 07, 2020 0.1800 0.1900 0.1800 0.1900 24,500 +0.01(+5.56%)
Apr 06, 2020 0.1800 0.1800 0.1800 0.1800 2,100 +0.00(+0.00%)
Apr 03, 2020 0.1800 0.1800 0.1800 0.1800 15,500 +0.01(+5.88%)
Apr 02, 2020 0.1700 0.1700 0.1700 0.1700 500 -0.01(-5.56%)
Apr 01, 2020 0.1800 0.1800 0.1700 0.1800 29,000 -0.01(-5.26%)
Mar 31, 2020 0.1800 0.1900 0.1800 0.1900 2,500 +0.02(+11.76%)
Mar 27, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Mar 26, 2020 0.1800 0.1800 0.1800 0.1800 187,600 -0.01(-5.26%)
Mar 25, 2020 0.1900 0.1900 0.1800 0.1900 18,502 +0.00(+0.00%)
Mar 24, 2020 0.1700 0.1900 0.1700 0.1900 131,300 +0.02(+11.76%)
Mar 23, 2020 0.1700 0.1700 0.1700 0.1700 3,000 -0.01(-5.56%)
Mar 20, 2020 0.1800 0.1900 0.1800 0.1800 64,300 -0.01(-5.26%)
Mar 18, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 17, 2020 0.1700 0.2100 0.1700 0.2100 147,708 +0.04(+23.53%)
Mar 16, 2020 0.1700 0.1700 0.1600 0.1700 30,600 -0.02(-10.53%)
Mar 13, 2020 0.1700 0.1900 0.1700 0.1900 26,800 +0.02(+11.76%)
Mar 12, 2020 0.1700 0.1700 0.1700 0.1700 33,700 -0.03(-15.00%)
Mar 11, 2020 0.2000 0.2000 0.1800 0.2000 22,000 +0.01(+5.26%)
Mar 10, 2020 0.2000 0.2000 0.1900 0.1900 102,500 -0.01(-5.00%)
Mar 09, 2020 0.2000 0.2000 0.2000 0.2000 17,000 -0.01(-4.76%)
Mar 06, 2020 0.2000 0.2200 0.2000 0.2100 29,500 -0.03(-12.50%)
Mar 05, 2020 0.2300 0.2400 0.2300 0.2400 1,000 +0.03(+14.29%)
Mar 04, 2020 0.1900 0.2200 0.1900 0.2100 44,000 +0.00(+0.00%)
Mar 03, 2020 0.2200 0.2200 0.2000 0.2100 192,300 -0.01(-4.55%)
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.