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 (%)
Nov 30, 2017 0.3600 0.3600 0.3600 0.3600 42,000 -0.01(-1.37%)
Nov 29, 2017 0.3750 0.3750 0.3650 0.3650 18,500 -0.02(-3.95%)
Nov 28, 2017 0.3800 0.3800 0.3650 0.3800 30,660 +0.00(+0.00%)
Nov 27, 2017 0.3800 0.3800 0.3600 0.3800 168,396 +0.01(+2.70%)
Nov 24, 2017 0.3500 0.3700 0.3500 0.3700 11,500 +0.01(+2.78%)
Nov 23, 2017 0.3600 0.3600 0.3600 0.3600 6,166 -0.01(-1.37%)
Nov 22, 2017 0.3450 0.3650 0.3450 0.3650 19,000 +0.02(+4.29%)
Nov 21, 2017 0.3500 0.3500 0.3400 0.3500 58,758 +0.00(+0.00%)
Nov 20, 2017 0.3500 0.3700 0.3500 0.3500 28,600 -0.02(-5.41%)
Nov 17, 2017 0.3800 0.3800 0.3500 0.3700 121,000 -0.01(-1.33%)
Nov 16, 2017 0.3550 0.3800 0.3550 0.3750 27,500 +0.01(+1.35%)
Nov 15, 2017 0.3600 0.3700 0.3400 0.3700 106,215 +0.00(+0.00%)
Nov 14, 2017 0.3800 0.3900 0.3700 0.3700 41,000 -0.03(-7.50%)
Nov 13, 2017 0.3900 0.4000 0.3900 0.4000 26,800 +0.01(+1.27%)
Nov 10, 2017 0.4000 0.4000 0.3950 0.3950 37,300 -0.01(-1.25%)
Nov 09, 2017 0.4050 0.4400 0.3700 0.4000 257,089 -0.03(-6.98%)
Nov 08, 2017 0.4300 0.4400 0.4100 0.4300 73,450 +0.00(+0.00%)
Nov 07, 2017 0.4300 0.4400 0.4300 0.4300 7,050 -0.04(-8.51%)
Nov 06, 2017 0.4700 0.4750 0.4300 0.4700 25,625 -0.01(-1.05%)
Nov 03, 2017 0.4650 0.4900 0.4500 0.4750 42,575 +0.04(+10.47%)
Nov 02, 2017 0.4300 0.4600 0.4000 0.4300 77,440 -0.02(-4.44%)
Nov 01, 2017 0.4600 0.4600 0.4500 0.4500 6,920 +0.00(+0.00%)
Oct 31, 2017 0.4800 0.5000 0.4400 0.4500 58,897 -0.05(-10.00%)
Oct 30, 2017 0.5100 0.5400 0.4900 0.5000 85,450 +0.02(+4.17%)
Oct 27, 2017 0.4800 0.5400 0.4800 0.4800 175,966 -0.07(-12.73%)
Oct 26, 2017 0.5900 0.6000 0.4900 0.5500 134,550 -0.05(-8.33%)
Oct 25, 2017 0.5500 0.6500 0.5500 0.6000 516,826 +0.05(+9.09%)
Oct 24, 2017 0.4700 0.5700 0.4700 0.5500 493,483 +0.11(+25.00%)
Oct 23, 2017 0.3500 0.4500 0.3500 0.4400 199,311 +0.11(+35.38%)
Oct 20, 2017 0.3250 0.3250 0.3250 0.3250 500 -0.01(-2.99%)
Oct 19, 2017 0.3250 0.3350 0.3250 0.3350 4,500 -0.02(-5.63%)
Oct 18, 2017 0.3350 0.3550 0.3250 0.3550 25,360 +0.01(+2.90%)
Oct 17, 2017 0.3450 0.3450 0.3450 0.3450 2,000 -0.02(-4.17%)
Oct 16, 2017 0.3600 0.3600 0.3600 0.3600 698 +0.00(+0.00%)
Oct 13, 2017 0.3600 0.3600 0.3600 0.3600 39,500 +0.00(+0.00%)
Oct 12, 2017 0.3650 0.3650 0.3600 0.3600 12,000 +0.03(+10.77%)
Oct 11, 2017 0.3200 0.3250 0.3200 0.3250 52,050 +0.02(+4.84%)
Oct 10, 2017 0.3100 0.3200 0.3100 0.3100 12,000 +0.00(+0.00%)
Oct 06, 2017 0.3200 0.3200 0.3100 0.3100 5,400 +0.00(+0.00%)
Oct 04, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 03, 2017 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Oct 02, 2017 0.3100 0.3100 0.3100 0.3100 27,000 +0.00(+0.00%)
Sep 29, 2017 0.3200 0.3200 0.3100 0.3100 53,000 +0.00(+0.00%)
Sep 27, 2017 0.3100 0.3100 0.3100 0 -0.02(-4.62%)
Sep 25, 2017 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Sep 22, 2017 0.3200 0.3200 0.3200 0.3200 2,500 -0.02(-5.88%)
Sep 21, 2017 0.3500 0.3500 0.3400 0.3400 7,100 -0.00(-1.45%)
Sep 20, 2017 0.3450 0.3450 0.3450 0.3450 2,000 +0.00(+0.00%)
Sep 15, 2017 0.3450 0.3450 0.3450 35 +0.01(+2.99%)
Sep 14, 2017 0.3700 0.3700 0.3350 0.3350 51,050 +0.00(+0.00%)
Sep 13, 2017 0.3250 0.3350 0.3100 0.3350 46,000 +0.01(+3.08%)
Sep 12, 2017 0.3250 0.3250 0.3250 0.3250 5,000 -0.01(-1.52%)
Sep 11, 2017 0.3200 0.3300 0.3200 0.3300 6,000 +0.01(+3.13%)
Sep 08, 2017 0.3250 0.3250 0.3200 0.3200 3,500 -0.01(-1.54%)
Sep 07, 2017 0.3250 0.3250 0.3200 0.3250 18,270 +0.00(+0.00%)
Sep 06, 2017 0.3200 0.3250 0.3200 0.3250 7,000 -0.01(-1.52%)
Sep 05, 2017 0.3300 0.3300 0.3200 0.3300 26,719 +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.