Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5600 +0.0080 (+1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 31, 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 (%)
Jan 29, 2021 0.2760 0.2760 0.2500 0.2526 80,400 -0.01(-2.85%)
Jan 28, 2021 0.2672 0.2782 0.2600 0.2600 33,760 +0.00(+1.21%)
Jan 27, 2021 0.2480 0.2664 0.2480 0.2569 20,300 -0.01(-2.69%)
Jan 26, 2021 0.2647 0.2700 0.2635 0.2640 16,244 -0.01(-2.48%)
Jan 25, 2021 0.2890 0.2990 0.2575 0.2707 90,235 -0.01(-4.18%)
Jan 22, 2021 0.2847 0.2885 0.2800 0.2825 156,000 -0.01(-2.05%)
Jan 21, 2021 0.2932 0.2932 0.2884 0.2884 3,270 -0.00(-0.65%)
Jan 20, 2021 0.2883 0.2927 0.2847 0.2903 12,177 +0.00(+1.11%)
Jan 19, 2021 0.2922 0.2922 0.2800 0.2871 22,790 -0.01(-2.61%)
Jan 15, 2021 0.2933 0.3025 0.2852 0.2948 15,800 +0.00(+1.38%)
Jan 14, 2021 0.3000 0.3000 0.2857 0.2908 51,466 -0.02(-7.00%)
Jan 13, 2021 0.3040 0.3127 0.2986 0.3127 38,675 +0.01(+2.49%)
Jan 12, 2021 0.2800 0.3107 0.2800 0.3051 73,850 -0.01(-2.99%)
Jan 11, 2021 0.2800 0.3235 0.2800 0.3145 81,023 +0.01(+2.71%)
Jan 08, 2021 0.3142 0.3190 0.3003 0.3062 46,300 -0.02(-6.79%)
Jan 07, 2021 0.3198 0.3285 0.3160 0.3285 89,700 +0.01(+2.37%)
Jan 06, 2021 0.3183 0.3294 0.3148 0.3209 63,508 +0.01(+2.36%)
Jan 05, 2021 0.3130 0.3149 0.3086 0.3135 11,795 +0.01(+2.55%)
Jan 04, 2021 0.3100 0.3450 0.3047 0.3057 71,170 -0.01(-2.43%)
Dec 31, 2020 0.3133 0.3133 0.3133 40,858 +0.01(+2.89%)
Dec 30, 2020 0.3098 0.3098 0.3022 0.3045 40,858 +0.00(+0.66%)
Dec 29, 2020 0.2920 0.3307 0.2920 0.3025 62,929 -0.06(-16.94%)
Dec 28, 2020 0.3274 0.3642 0.2808 0.3642 124,660 +0.06(+18.52%)
Dec 24, 2020 0.3167 0.3230 0.2960 0.3073 73,700 -0.01(-1.92%)
Dec 23, 2020 0.3250 0.3250 0.2947 0.3133 48,700 +0.02(+5.59%)
Dec 22, 2020 0.2600 0.3030 0.2600 0.2967 47,656 +0.03(+9.65%)
Dec 21, 2020 0.2757 0.2779 0.2706 0.2706 57,391 -0.01(-4.42%)
Dec 18, 2020 0.2715 0.2831 0.2696 0.2831 30,700 +0.02(+5.83%)
Dec 17, 2020 0.2581 0.2676 0.2513 0.2675 57,745 +0.01(+2.26%)
Dec 16, 2020 0.2600 0.2680 0.2551 0.2616 51,525 -0.00(-0.30%)
Dec 15, 2020 0.2623 0.2624 0.2501 0.2624 42,800 +0.01(+2.62%)
Dec 14, 2020 0.2667 0.2680 0.2557 0.2557 34,100 +0.00(+1.51%)
Dec 11, 2020 0.2478 0.2643 0.2454 0.2519 28,200 +0.00(+0.40%)
Dec 10, 2020 0.2520 0.2604 0.2509 0.2509 73,839 -0.01(-2.07%)
Dec 09, 2020 0.2610 0.2610 0.2470 0.2562 232,011 -0.02(-7.01%)
Dec 08, 2020 0.2675 0.2800 0.2642 0.2755 102,339 -0.01(-2.03%)
Dec 07, 2020 0.2845 0.2845 0.2639 0.2812 82,260 -0.02(-5.89%)
Dec 04, 2020 0.2977 0.3069 0.2917 0.2988 15,400 -0.01(-3.98%)
Dec 03, 2020 0.3100 0.3123 0.3095 0.3112 28,890 -0.00(-0.67%)
Dec 02, 2020 0.3290 0.3290 0.3133 0.3133 4,800 -0.00(-1.32%)
Dec 01, 2020 0.3182 0.3182 0.3032 0.3175 38,243 +0.01(+4.75%)
Nov 30, 2020 0.3300 0.3300 0.2987 0.3031 12,510 -0.03(-7.98%)
Nov 27, 2020 0.3236 0.3302 0.3200 0.3294 10,500 +0.04(+13.12%)
Nov 25, 2020 0.2912 0.2940 0.2828 0.2912 38,900 -0.00(-0.92%)
Nov 24, 2020 0.3070 0.3070 0.2876 0.2939 68,731 -0.01(-3.07%)
Nov 23, 2020 0.3000 0.3054 0.2875 0.3032 61,228 +0.00(+0.40%)
Nov 20, 2020 0.2969 0.3020 0.2900 0.3020 27,100 +0.00(+1.07%)
Nov 19, 2020 0.3168 0.3168 0.2961 0.2988 1,935 -0.02(-5.05%)
Nov 18, 2020 0.3163 0.3163 0.2973 0.3147 88,821 -0.01(-3.88%)
Nov 17, 2020 0.3100 0.3274 0.3090 0.3274 15,705 +0.00(+1.39%)
Nov 16, 2020 0.3400 0.3436 0.3141 0.3229 73,776 -0.02(-7.05%)
Nov 13, 2020 0.3270 0.3700 0.3270 0.3474 63,400 +0.00(+0.70%)
Nov 12, 2020 0.3300 0.3689 0.3300 0.3450 246,986 +0.02(+7.81%)
Nov 11, 2020 0.3199 0.3342 0.3090 0.3200 191,172 +0.01(+1.75%)
Nov 10, 2020 0.3110 0.3145 0.3021 0.3145 8,102 +0.00(+0.38%)
Nov 09, 2020 0.2995 0.3200 0.2812 0.3133 18,900 -0.00(-0.48%)
Nov 06, 2020 0.3479 0.3479 0.3031 0.3148 147,300 +0.01(+1.88%)
Nov 05, 2020 0.3250 0.3250 0.2930 0.3090 70,157 +0.02(+6.19%)
Nov 04, 2020 0.2680 0.3248 0.2680 0.2910 106,030 +0.00(+0.34%)
Nov 03, 2020 0.2690 0.2901 0.2634 0.2900 76,259 +0.01(+5.42%)
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.