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 (%)
Mar 28, 2013 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 27, 2013 1.110 1.130 1.050 1.050 6,000 -0.06(-5.41%)
Mar 26, 2013 1.080 1.110 1.050 1.110 3,200 +0.06(+5.71%)
Mar 25, 2013 1.100 1.110 1.050 1.050 31,136 -0.01(-0.94%)
Mar 22, 2013 1.100 1.100 1.060 1.060 13,150 -0.08(-7.02%)
Mar 21, 2013 1.060 1.140 1.060 1.140 15,817 +0.06(+5.56%)
Mar 20, 2013 1.080 1.100 1.080 1.080 3,400 +0.02(+1.89%)
Mar 19, 2013 1.030 1.120 1.020 1.060 11,000 +0.02(+1.92%)
Mar 18, 2013 1.080 1.080 1.030 1.040 14,320 -0.04(-3.70%)
Mar 15, 2013 1.100 1.120 1.060 1.080 6,610 -0.07(-6.09%)
Mar 14, 2013 1.100 1.150 1.100 1.150 4,000 +0.00(+0.00%)
Mar 13, 2013 1.150 1.150 1.090 1.150 32,000 +0.04(+3.60%)
Mar 12, 2013 1.100 1.120 1.060 1.110 16,850 +0.01(+0.91%)
Mar 11, 2013 1.110 1.110 1.100 1.100 8,900 -0.05(-4.35%)
Mar 08, 2013 1.140 1.150 1.100 1.150 26,560 +0.05(+4.55%)
Mar 07, 2013 1.080 1.150 1.080 1.100 18,500 +0.04(+3.77%)
Mar 06, 2013 1.080 1.090 1.050 1.060 117,930 +0.00(+0.00%)
Mar 05, 2013 1.150 1.150 1.040 1.060 38,467 -0.08(-7.02%)
Mar 04, 2013 1.250 1.250 1.120 1.140 67,700 -0.09(-7.32%)
Mar 01, 2013 1.220 1.250 1.220 1.230 15,875 +0.02(+1.65%)
Feb 28, 2013 1.270 1.280 1.200 1.210 92,390 -0.02(-1.22%)
Feb 27, 2013 1.210 1.225 1.210 1.225 2,345 +0.01(+0.41%)
Feb 26, 2013 1.210 1.230 1.200 1.220 10,200 -0.02(-1.61%)
Feb 22, 2013 1.280 1.300 1.240 1.240 33,200 -0.04(-3.13%)
Feb 21, 2013 1.280 1.280 1.250 1.280 7,346 +0.04(+3.23%)
Feb 20, 2013 1.240 1.310 1.240 1.240 29,624 +0.00(+0.00%)
Feb 19, 2013 1.270 1.270 1.240 1.240 25,600 -0.07(-5.34%)
Feb 15, 2013 1.310 1.310 1.310 0 -0.02(-1.50%)
Feb 14, 2013 1.340 1.340 1.330 1.330 17,220 +0.01(+0.76%)
Feb 13, 2013 1.350 1.350 1.320 1.320 11,058 +0.00(+0.00%)
Feb 12, 2013 1.330 1.350 1.320 1.320 12,600 -0.05(-3.65%)
Feb 11, 2013 1.360 1.370 1.330 1.370 29,100 -0.06(-4.20%)
Feb 08, 2013 1.450 1.450 1.430 1.430 14,525 +0.03(+2.14%)
Feb 07, 2013 1.400 1.400 1.370 1.400 108,600 +0.03(+2.19%)
Feb 06, 2013 1.350 1.400 1.350 1.370 30,450 +0.03(+2.24%)
Feb 04, 2013 1.360 1.360 1.280 1.340 30,075 -0.01(-0.74%)
Feb 01, 2013 1.430 1.430 1.350 1.350 31,981 -0.06(-4.26%)
Jan 31, 2013 1.410 1.470 1.390 1.410 27,060 +0.01(+0.71%)
Jan 30, 2013 1.490 1.490 1.400 1.400 271,600 -0.18(-11.39%)
Jan 29, 2013 1.480 1.580 1.450 1.580 18,900 +0.10(+6.76%)
Jan 28, 2013 1.430 1.480 1.400 1.480 97,505 +0.00(+0.00%)
Jan 25, 2013 1.570 1.570 1.480 1.480 11,261 -0.06(-3.90%)
Jan 24, 2013 1.610 1.610 1.520 1.540 49,683 -0.06(-3.75%)
Jan 23, 2013 1.550 1.600 1.550 1.600 49,100 +0.03(+1.91%)
Jan 22, 2013 1.610 1.610 1.550 1.570 11,850 -0.06(-3.68%)
Jan 21, 2013 1.670 1.670 1.630 1.630 27,700 -0.01(-0.61%)
Jan 18, 2013 1.650 1.650 1.620 1.640 10,930 +0.02(+1.23%)
Jan 17, 2013 1.610 1.700 1.550 1.620 44,838 +0.02(+1.25%)
Jan 16, 2013 1.700 1.700 1.600 1.600 36,680 -0.01(-0.62%)
Jan 15, 2013 1.680 1.720 1.610 1.610 66,125 -0.09(-5.29%)
Jan 14, 2013 1.650 1.720 1.650 1.700 132,699 +0.10(+6.25%)
Jan 11, 2013 1.600 1.610 1.560 1.600 17,525 +0.00(+0.00%)
Jan 10, 2013 1.590 1.600 1.570 1.600 30,900 +0.02(+1.27%)
Jan 09, 2013 1.540 1.590 1.540 1.580 14,000 +0.09(+6.04%)
Jan 08, 2013 1.530 1.560 1.480 1.490 36,680 -0.04(-2.61%)
Jan 07, 2013 1.550 1.560 1.530 1.530 36,350 +0.02(+1.32%)
Jan 04, 2013 1.470 1.550 1.470 1.510 12,240 -0.04(-2.58%)
Jan 03, 2013 1.540 1.550 1.540 1.550 4,570 +0.01(+0.65%)
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.