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 (%)
Jan 03, 2024 0.3450 0 -0.03(-6.76%)
Jan 02, 2024 0.3500 0.3700 0.3500 0.3700 145,387 +0.01(+2.78%)
Dec 29, 2023 0.3600 0 +0.00(+0.00%)
Dec 28, 2023 0.3750 0.3750 0.3450 0.3600 249,555 -0.01(-2.70%)
Dec 27, 2023 0.3850 0.3850 0.3600 0.3700 120,809 -0.02(-5.13%)
Dec 22, 2023 0.3900 0 -0.01(-2.50%)
Dec 21, 2023 0.3800 0.4100 0.3800 0.4000 1,286,140 +0.01(+2.56%)
Dec 20, 2023 0.3700 0.3900 0.3700 0.3900 648,503 +0.02(+5.41%)
Dec 19, 2023 0.3450 0.3700 0.3450 0.3700 885,256 +0.02(+5.71%)
Dec 18, 2023 0.3400 0.3500 0.3400 0.3500 410,773 +0.01(+2.94%)
Dec 15, 2023 0.3350 0.3400 0.3250 0.3400 404,000 -0.01(-2.86%)
Dec 14, 2023 0.3200 0.3500 0.3200 0.3500 792,622 +0.04(+12.90%)
Dec 13, 2023 0.3100 0.3200 0.3000 0.3100 579,613 -0.01(-1.59%)
Dec 12, 2023 0.3300 0.3300 0.3100 0.3150 289,930 -0.01(-3.08%)
Dec 11, 2023 0.3300 0.3300 0.3200 0.3250 274,000 -0.01(-1.52%)
Dec 08, 2023 0.3400 0.3400 0.3300 0.3300 859,145 -0.02(-5.71%)
Dec 07, 2023 0.3450 0.3500 0.3450 0.3500 73,500 +0.00(+0.00%)
Dec 06, 2023 0.3500 0.3500 0.3400 0.3500 444,000 -0.01(-1.41%)
Dec 05, 2023 0.3600 0.3650 0.3550 0.3550 506,010 -0.01(-2.74%)
Dec 04, 2023 0.3600 0.3650 0.3550 0.3650 309,077 +0.01(+1.39%)
Dec 01, 2023 0.3450 0.3600 0.3450 0.3600 925,079 +0.01(+2.86%)
Nov 30, 2023 0.3450 0.3500 0.3450 0.3500 66,361 +0.01(+1.45%)
Nov 29, 2023 0.3400 0.3550 0.3400 0.3450 763,757 +0.00(+1.47%)
Nov 28, 2023 0.3400 0.3400 0.3350 0.3400 217,000 +0.01(+1.49%)
Nov 27, 2023 0.3450 0.3450 0.3350 0.3350 560,500 -0.01(-2.90%)
Nov 24, 2023 0.3400 0.3450 0.3400 0.3450 70,500 +0.00(+1.47%)
Nov 23, 2023 0.3400 0.3400 0.3400 0.3400 50,500 +0.01(+1.49%)
Nov 22, 2023 0.3400 0.3450 0.3350 0.3350 158,000 +0.00(+0.00%)
Nov 21, 2023 0.3350 0.3500 0.3350 0.3350 521,147 +0.00(+0.00%)
Nov 20, 2023 0.3350 0.3500 0.3350 0.3350 411,800 -0.01(-4.29%)
Nov 17, 2023 0.3350 0.3500 0.3350 0.3500 100,500 +0.01(+4.48%)
Nov 16, 2023 0.3350 0.3400 0.3300 0.3350 108,105 -0.01(-1.47%)
Nov 15, 2023 0.3500 0.3500 0.3350 0.3400 266,742 -0.01(-2.86%)
Nov 14, 2023 0.3500 0.3600 0.3500 0.3500 217,020 +0.00(+0.00%)
Nov 13, 2023 0.3400 0.3500 0.3300 0.3500 480,757 +0.01(+4.48%)
Nov 10, 2023 0.3500 0.3550 0.3350 0.3350 259,009 -0.01(-1.47%)
Nov 09, 2023 0.3400 0.3450 0.3350 0.3400 185,501 +0.00(+0.00%)
Nov 08, 2023 0.3400 0.3450 0.3350 0.3400 237,652 +0.01(+1.49%)
Nov 07, 2023 0.3500 0.3500 0.3350 0.3350 365,983 -0.02(-6.94%)
Nov 06, 2023 0.3550 0.3600 0.3500 0.3600 99,285 +0.01(+2.86%)
Nov 03, 2023 0.3350 0.3550 0.3350 0.3500 133,800 +0.01(+2.94%)
Nov 02, 2023 0.3400 0.3450 0.3300 0.3400 1,146,000 -0.00(-1.45%)
Nov 01, 2023 0.3650 0.3650 0.3450 0.3450 3,129,741 -0.02(-5.48%)
Oct 31, 2023 0.3400 0.3700 0.3400 0.3650 1,304,885 +0.02(+4.29%)
Oct 30, 2023 0.3400 0.3550 0.3400 0.3500 370,265 +0.01(+4.48%)
Oct 27, 2023 0.3200 0.3400 0.3200 0.3350 438,765 +0.01(+1.52%)
Oct 26, 2023 0.3150 0.3300 0.3150 0.3300 146,722 +0.01(+1.54%)
Oct 25, 2023 0.3000 0.3250 0.3000 0.3250 604,299 +0.04(+12.07%)
Oct 24, 2023 0.3300 0.3500 0.2850 0.2900 2,482,214 -0.04(-10.77%)
Oct 23, 2023 0.3400 0.3400 0.3150 0.3250 1,382,512 -0.02(-7.14%)
Oct 20, 2023 0.3300 0.3500 0.3300 0.3500 466,481 +0.03(+9.37%)
Oct 19, 2023 0.2900 0.3300 0.2900 0.3200 1,369,143 +0.04(+12.28%)
Oct 18, 2023 0.2800 0.2900 0.2800 0.2850 76,197 +0.00(+0.00%)
Oct 17, 2023 0.2850 0.2850 0.2850 0.2850 40,322 +0.01(+3.64%)
Oct 16, 2023 0.2950 0.2950 0.2700 0.2750 255,663 -0.02(-8.33%)
Oct 13, 2023 0.3000 0.3100 0.3000 0.3000 612,400 +0.00(+0.00%)
Oct 12, 2023 0.3000 0.3100 0.3000 0.3000 185,000 -0.02(-4.76%)
Oct 11, 2023 0.3000 0.3200 0.3000 0.3150 628,002 +0.02(+5.00%)
Oct 10, 2023 0.2950 0.3100 0.2950 0.3000 108,000 +0.01(+1.69%)
Oct 06, 2023 0.2950 0 +0.00(+0.00%)
Oct 05, 2023 0.2900 0.2950 0.2900 0.2950 194,478 +0.00(+0.00%)
Oct 04, 2023 0.2900 0.2950 0.2850 0.2950 89,200 -0.01(-1.67%)
Oct 03, 2023 0.3000 0.3050 0.3000 0.3000 255,500 +0.00(+0.00%)
Oct 02, 2023 0.3100 0.3100 0.3000 0.3000 256,261 -0.02(-4.76%)
Sep 29, 2023 0.3100 0.3150 0.3100 0.3150 158,000 +0.01(+1.61%)
Sep 28, 2023 0.3150 0.3200 0.3100 0.3100 181,502 -0.02(-4.62%)
Sep 27, 2023 0.3100 0.3250 0.3050 0.3250 319,526 +0.02(+6.56%)
Sep 26, 2023 0.3100 0.3100 0.3050 0.3050 48,610 -0.01(-1.61%)
Sep 25, 2023 0.3050 0.3100 0.3100 0.3100 365,442 +0.01(+3.33%)
Sep 22, 2023 0.3050 0.3100 0.3000 0.3000 42,605 -0.01(-3.23%)
Sep 21, 2023 0.3100 0.3200 0.3000 0.3100 459,764 -0.01(-3.13%)
Sep 20, 2023 0.3050 0.3200 0.3050 0.3200 296,000 +0.01(+1.59%)
Sep 19, 2023 0.3100 0.3200 0.3100 0.3150 286,305 +0.01(+1.61%)
Sep 18, 2023 0.3200 0.3200 0.3100 0.3100 266,131 -0.02(-4.62%)
Sep 15, 2023 0.3250 0.3300 0.3200 0.3250 210,901 -0.01(-1.52%)
Sep 14, 2023 0.3250 0.3350 0.3200 0.3300 471,852 -0.01(-2.94%)
Sep 13, 2023 0.3150 0.3450 0.3150 0.3400 1,692,556 +0.03(+7.94%)
Sep 12, 2023 0.3100 0.3200 0.3100 0.3150 571,438 +0.00(+0.00%)
Sep 11, 2023 0.2850 0.3150 0.2800 0.3150 2,179,128 +0.03(+11.50%)
Sep 08, 2023 0.2900 0.2950 0.2825 0.2825 1,516,381 -0.00(-0.88%)
Sep 07, 2023 0.2650 0.2850 0.2650 0.2850 996,197 +0.01(+5.56%)
Sep 06, 2023 0.2800 0.2850 0.2700 0.2700 1,004,304 -0.01(-1.82%)
Sep 05, 2023 0.2500 0.2950 0.2500 0.2750 4,004,037 +0.06(+25.00%)
Sep 01, 2023 0.2200 0 +0.03(+15.79%)
Aug 31, 2023 0.1800 0.1950 0.1800 0.1900 2,793,751 +0.02(+8.57%)
Aug 30, 2023 0.2000 0.2100 0.1700 0.1750 5,601,939 -0.03(-14.63%)
Aug 29, 2023 0.1850 0.2100 0.1850 0.2050 417,390 +0.02(+13.89%)
Aug 28, 2023 0.1800 0.1800 0.1800 0.1800 52,115 +0.00(+0.00%)
Aug 25, 2023 0.1800 0.1800 0.1800 0.1800 77,144 +0.00(+0.00%)
Aug 24, 2023 0.1650 0.1800 0.1650 0.1800 428,126 +0.01(+2.86%)
Aug 23, 2023 0.1600 0.1750 0.1600 0.1750 90,500 +0.01(+9.37%)
Aug 22, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
Aug 21, 2023 0.1550 0.1600 0.1550 0.1550 107,500 -0.01(-3.13%)
Aug 18, 2023 0.1550 0.1600 0.1500 0.1600 343,700 +0.00(+0.00%)
Aug 17, 2023 0.1600 0.1600 0.1600 0.1600 6,121 +0.00(+0.00%)
Aug 16, 2023 0.1650 0.1650 0.1600 0.1600 15,500 -0.01(-3.03%)
Aug 15, 2023 0.1650 0.1650 0.1650 0.1650 48,900 +0.01(+3.13%)
Aug 14, 2023 0.1600 0.1600 0.1500 0.1600 74,500 +0.01(+3.23%)
Aug 11, 2023 0.1600 0.1600 0.1500 0.1550 63,000 +0.01(+3.33%)
Aug 10, 2023 0.1500 0.1500 0.1500 0.1500 289,000 +0.01(+3.45%)
Aug 09, 2023 0.1450 0.1450 0.1450 0.1450 66,500 +0.00(+0.00%)
Aug 08, 2023 0.1400 0.1450 0.1400 0.1450 92,154 +0.00(+3.57%)
Aug 04, 2023 0.1400 0 +0.01(+3.70%)
Aug 03, 2023 0.1400 0.1400 0.1350 0.1350 125,500 -0.01(-6.90%)
Aug 02, 2023 0.1400 0.1450 0.1400 0.1450 1,500 +0.00(+3.57%)
Aug 01, 2023 0.1500 0.1500 0.1400 0.1400 2,032 +0.00(+0.00%)
Jul 31, 2023 0.1350 0.1500 0.1350 0.1400 365,987 -0.00(-3.45%)
Jul 28, 2023 0.1400 0.1450 0.1400 0.1450 92,000 +0.01(+7.41%)
Jul 27, 2023 0.1400 0.1450 0.1350 0.1350 98,500 -0.01(-3.57%)
Jul 26, 2023 0.1400 0.1400 0.1350 0.1400 163,075 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1450 0.1400 0.1400 11,060 +0.00(+0.00%)
Jul 24, 2023 0.1350 0.1450 0.1350 0.1400 101,500 -0.00(-3.45%)
Jul 21, 2023 0.1350 0.1450 0.1350 0.1450 66,309 +0.01(+7.41%)
Jul 20, 2023 0.1400 0.1400 0.1350 0.1350 41,500 -0.01(-3.57%)
Jul 19, 2023 0.1400 0.1400 0.1350 0.1400 275,000 +0.00(+0.00%)
Jul 18, 2023 0.1450 0.1450 0.1350 0.1400 334,775 -0.00(-3.45%)
Jul 17, 2023 0.1500 0.1500 0.1450 0.1450 51,000 -0.01(-3.33%)
Jul 14, 2023 0.1500 0.1500 0.1450 0.1500 54,953 +0.01(+3.45%)
Jul 13, 2023 0.1500 0.1500 0.1450 0.1450 39,230 +0.00(+0.00%)
Jul 12, 2023 0.1500 0.1500 0.1450 0.1450 70,664 -0.01(-3.33%)
Jul 11, 2023 0.1600 0.1600 0.1500 0.1500 48,500 -0.01(-3.23%)
Jul 10, 2023 0.1500 0.1650 0.1500 0.1550 120,760 +0.00(+0.00%)
Jul 07, 2023 0.1550 0.1550 0.1500 0.1550 47,000 -0.01(-6.06%)
Jul 06, 2023 0.1600 0.1650 0.1550 0.1650 8,172 +0.01(+6.45%)
Jul 05, 2023 0.1550 0.1650 0.1550 0.1550 33,500 +0.00(+0.00%)
Jul 04, 2023 0.1550 0.1650 0.1550 0.1550 3,693 -0.01(-3.13%)
Jun 30, 2023 0.1600 0 +0.00(+0.00%)
Jun 29, 2023 0.1650 0.1650 0.1550 0.1600 19,000 -0.01(-3.03%)
Jun 28, 2023 0.1650 0.1650 0.1650 0.1650 530 +0.01(+6.45%)
Jun 27, 2023 0.1650 0.1650 0.1550 0.1550 17,650 -0.01(-6.06%)
Jun 26, 2023 0.1800 0.1800 0.1650 0.1650 20,738 -0.01(-8.33%)
Jun 23, 2023 0.1650 0.1800 0.1600 0.1800 494,600 +0.03(+20.00%)
Jun 22, 2023 0.1500 0.1500 0.1500 0.1500 27,000 -0.01(-3.23%)
Jun 21, 2023 0.1500 0.1550 0.1500 0.1550 233,500 +0.01(+3.33%)
Jun 20, 2023 0.1600 0.1600 0.1400 0.1500 125,000 -0.02(-9.09%)
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 19,279 +0.01(+3.13%)
Jun 16, 2023 0.1650 0.1650 0.1600 0.1600 94,000 -0.01(-8.57%)
Jun 15, 2023 0.1750 0.1750 0.1750 0.1750 40,323 -0.01(-5.41%)
May 08, 2023 0.1800 0.1850 0.1800 0.1850 139,511 +0.01(+2.78%)
May 05, 2023 0.1850 0.1925 0.1800 0.1800 153,025 -0.01(-5.26%)
May 04, 2023 0.1950 0.1950 0.1900 0.1900 503,173 -0.00(-1.30%)
May 03, 2023 0.1850 0.1950 0.1850 0.1925 78,000 +0.01(+4.05%)
May 02, 2023 0.1700 0.1850 0.1600 0.1850 307,255 +0.01(+5.71%)
May 01, 2023 0.2000 0.2000 0.1750 0.1750 277,660 -0.02(-7.89%)
Apr 28, 2023 0.2050 0.2050 0.1900 0.1900 341,000 +0.00(+0.00%)
Apr 27, 2023 0.2000 0.2000 0.1900 0.1900 122,530 -0.01(-7.32%)
Apr 26, 2023 0.2100 0.2100 0.2050 0.2050 88,100 +0.00(+2.50%)
Apr 25, 2023 0.2100 0.2100 0.1900 0.2000 150,500 -0.00(-2.44%)
Apr 24, 2023 0.2100 0.2100 0.2000 0.2050 162,131 +0.00(+2.50%)
Apr 21, 2023 0.2100 0.2100 0.2000 0.2000 126,281 +0.00(+0.00%)
Apr 20, 2023 0.2100 0.2100 0.2000 0.2000 652,407 -0.01(-4.76%)
Apr 19, 2023 0.2250 0.2250 0.2050 0.2100 412,725 -0.01(-4.55%)
Apr 18, 2023 0.2350 0.2350 0.2200 0.2200 335,782 -0.01(-4.35%)
Apr 17, 2023 0.2300 0.2350 0.2300 0.2300 39,050 -0.00(-2.13%)
Apr 13, 2023 0.2350 250 -0.01(-2.08%)
Apr 12, 2023 0.2350 0.2400 0.2350 0.2400 132,500 +0.01(+6.67%)
Apr 11, 2023 0.2200 0.2250 0.2200 0.2250 112,000 +0.01(+2.27%)
Apr 10, 2023 0.2250 0.2250 0.2200 0.2200 55,770 -0.01(-4.35%)
Apr 06, 2023 0.2300 0 +0.00(+0.00%)
Apr 05, 2023 0.2200 0.2300 0.2200 0.2300 64,020 -0.00(-2.13%)
Apr 04, 2023 0.2150 0.2350 0.2150 0.2350 267,001 +0.02(+9.30%)
Apr 03, 2023 0.2200 0.2200 0.2150 0.2150 146,622 -0.01(-4.44%)
Mar 31, 2023 0.2200 0.2250 0.2200 0.2250 35,094 -0.01(-2.17%)
Mar 30, 2023 0.2350 0.2350 0.2250 0.2300 356,500 -0.00(-2.13%)
Mar 29, 2023 0.2250 0.2400 0.2250 0.2350 78,077 +0.01(+4.44%)
Mar 28, 2023 0.2300 0.2350 0.2250 0.2250 136,014 -0.01(-6.25%)
Mar 27, 2023 0.2450 0.2450 0.2400 0.2400 123,010 +0.00(+0.00%)
Mar 24, 2023 0.2400 0.2400 0.2300 0.2400 4,300 +0.00(+0.00%)
Mar 23, 2023 0.2400 0.2400 0.2400 0.2400 63,000 +0.00(+0.00%)
Mar 22, 2023 0.2400 0.2400 0.2400 0.2400 89,882 +0.00(+0.00%)
Mar 21, 2023 0.2350 0.2400 0.2300 0.2400 182,421 -0.01(-4.00%)
Mar 20, 2023 0.2400 0.2500 0.2350 0.2500 257,820 +0.00(+0.00%)
Mar 17, 2023 0.2400 0.2500 0.2400 0.2500 95,508 +0.00(+0.00%)
Mar 16, 2023 0.2500 0.2500 0.2450 0.2500 339,500 +0.01(+2.04%)
Mar 15, 2023 0.2600 0.2650 0.2400 0.2450 264,743 -0.02(-7.55%)
Mar 14, 2023 0.2650 0.2700 0.2500 0.2650 256,103 -0.01(-1.85%)
Mar 13, 2023 0.2800 0.2900 0.2600 0.2700 902,653 +0.03(+10.20%)
Mar 10, 2023 0.2450 0.2750 0.2400 0.2450 769,161 +0.01(+6.52%)
Mar 09, 2023 0.2400 0.2400 0.2250 0.2300 402,200 -0.00(-2.13%)
Mar 08, 2023 0.2550 0.2550 0.2350 0.2350 227,887 -0.03(-9.62%)
Mar 07, 2023 0.2350 0.2600 0.2350 0.2600 463,500 +0.03(+10.64%)
Mar 06, 2023 0.2400 0.2400 0.2350 0.2350 145,572 +0.01(+4.44%)
Mar 03, 2023 0.2250 0.2350 0.2250 0.2250 207,075 -0.01(-2.17%)
Mar 02, 2023 0.2250 0.2300 0.2150 0.2300 117,257 +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.