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

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2018 0.2530 0.2530 0.2476 0.2476 2,750 -0.00(-1.16%)
Apr 27, 2018 0.2488 0.2505 0.2488 0.2505 9,200 -0.00(-1.76%)
Apr 26, 2018 0.2487 0.2550 0.2487 0.2550 3,100 +0.01(+2.53%)
Apr 25, 2018 0.2584 0.2584 0.2487 0.2487 6,000 -0.00(-1.89%)
Apr 24, 2018 0.2592 0.2594 0.2398 0.2535 57,930 -0.01(-5.06%)
Apr 23, 2018 0.2726 0.2766 0.2670 0.2670 16,100 -0.02(-7.80%)
Apr 19, 2018 0.2896 0.2896 0.2896 0 -0.00(-0.72%)
Apr 17, 2018 0.2917 0.2917 0.2917 0 -0.01(-4.36%)
Apr 16, 2018 0.3257 0.3257 0.3050 0.3050 7,000 +0.00(+1.19%)
Apr 13, 2018 0.3289 0.3289 0.2933 0.3014 27,940 -0.01(-2.46%)
Apr 12, 2018 0.2945 0.3090 0.2945 0.3090 4,060 +0.01(+3.87%)
Apr 11, 2018 0.2883 0.2975 0.2862 0.2975 47,700 +0.00(+0.44%)
Apr 10, 2018 0.2950 0.2987 0.2950 0.2962 10,858 +0.00(+1.06%)
Apr 09, 2018 0.3243 0.3243 0.2764 0.2931 16,630 -0.06(-16.26%)
Apr 06, 2018 0.3499 0.3500 0.3499 0.3500 5,044 +0.01(+3.86%)
Apr 05, 2018 0.3363 0.3569 0.3363 0.3370 4,394 -0.03(-8.30%)
Apr 04, 2018 0.3633 0.3700 0.3633 0.3675 3,900 -0.00(-1.02%)
Apr 03, 2018 0.3880 0.3880 0.3713 0.3713 4,000 -0.02(-4.79%)
Apr 02, 2018 0.4023 0.4023 0.3900 0.3900 200 +0.00(+0.52%)
Mar 29, 2018 0.3880 0.3880 0.3880 0 -0.02(-4.43%)
Mar 27, 2018 0.4060 0.4060 0.4060 0 -0.01(-1.91%)
Mar 26, 2018 0.3952 0.4139 0.3844 0.4139 30,600 -0.02(-5.57%)
Mar 23, 2018 0.4385 0.4385 0.4383 0.4383 2,520 +0.01(+2.41%)
Mar 22, 2018 0.4280 0.4280 0.4280 0.4280 2,700 -0.00(-0.47%)
Mar 21, 2018 0.4421 0.4421 0.4300 0.4300 5,800 +0.00(+0.94%)
Mar 20, 2018 0.4000 0.4464 0.4000 0.4260 32,944 +0.02(+6.18%)
Mar 19, 2018 0.3800 0.4012 0.3628 0.4012 11,700 +0.03(+7.46%)
Mar 16, 2018 0.3610 0.3734 0.3610 0.3734 3,000 -0.00(-0.44%)
Mar 15, 2018 0.3870 0.3950 0.3599 0.3750 48,484 -0.03(-6.68%)
Mar 14, 2018 0.4139 0.4139 0.4018 0.4018 9,563 -0.02(-4.17%)
Mar 13, 2018 0.4254 0.4254 0.4193 0.4193 4,900 -0.00(-0.26%)
Mar 12, 2018 0.4212 0.4212 0.4204 0.4204 1,300 +0.01(+2.45%)
Mar 09, 2018 0.4500 0.4699 0.4103 0.4103 20,563 -0.04(-9.01%)
Mar 08, 2018 0.4515 0.4660 0.4510 0.4510 4,500 -0.01(-2.57%)
Mar 07, 2018 0.4628 0.4628 0.4628 0.4628 750 -0.02(-4.55%)
Mar 06, 2018 0.4800 0.4849 0.4794 0.4849 15,900 +0.03(+7.16%)
Mar 05, 2018 0.4525 0.4525 0.4525 0.4525 6,500 +0.00(+0.00%)
Mar 02, 2018 0.4732 0.4732 0.4525 0.4525 7,235 -0.02(-5.14%)
Mar 01, 2018 0.4600 0.4770 0.4600 0.4770 19,251 +0.02(+4.84%)
Feb 28, 2018 0.4500 0.4629 0.4500 0.4550 15,067 +0.01(+1.11%)
Feb 27, 2018 0.4678 0.4678 0.4211 0.4500 38,029 +0.02(+5.09%)
Feb 26, 2018 0.4282 0.4282 0.4282 0.4282 1,000 -0.03(-6.01%)
Feb 23, 2018 0.4611 0.4700 0.4556 0.4556 124,700 -0.00(-1.00%)
Feb 22, 2018 0.4539 0.4602 0.4171 0.4602 87,101 +0.03(+7.12%)
Feb 21, 2018 0.4475 0.4671 0.4296 0.4296 10,725 -0.02(-3.72%)
Feb 20, 2018 0.4590 0.4590 0.4320 0.4462 27,000 -0.00(-1.06%)
Feb 16, 2018 0.4510 0.4510 0.4510 0 +0.00(+0.22%)
Feb 15, 2018 0.4337 0.4590 0.4337 0.4500 38,342 -0.02(-3.85%)
Feb 14, 2018 0.4701 0.4734 0.4580 0.4680 19,688 -0.00(-0.32%)
Feb 13, 2018 0.4400 0.4788 0.4333 0.4695 60,890 +0.03(+7.05%)
Feb 12, 2018 0.4214 0.4396 0.4128 0.4386 51,234 +0.02(+4.35%)
Feb 09, 2018 0.4400 0.4400 0.4119 0.4203 15,500 -0.02(-4.28%)
Feb 08, 2018 0.4340 0.4436 0.4340 0.4391 1,390 -0.01(-2.38%)
Feb 07, 2018 0.3750 0.4498 0.3750 0.4498 102,633 +0.10(+28.88%)
Feb 06, 2018 0.3490 0.3490 0.3490 0.3490 1,000 -0.00(-0.29%)
Feb 05, 2018 0.3640 0.3640 0.3100 0.3500 25,100 -0.02(-4.45%)
Feb 02, 2018 0.3500 0.3663 0.3500 0.3663 2,500 -0.01(-1.95%)
Jan 31, 2018 0.3736 0.3736 0.3736 0 -0.01(-1.53%)
Jan 30, 2018 0.4145 0.4145 0.3578 0.3794 16,200 +0.01(+1.88%)
Jan 29, 2018 0.3974 0.3975 0.3724 0.3724 25,700 -0.03(-7.29%)
Jan 26, 2018 0.3978 0.4248 0.3978 0.4017 25,016 -0.02(-5.24%)
Jan 25, 2018 0.4366 0.4366 0.4150 0.4239 14,200 +0.02(+4.69%)
Jan 24, 2018 0.3804 0.4105 0.3769 0.4049 22,000 +0.02(+4.36%)
Jan 23, 2018 0.4253 0.4363 0.3880 0.3880 22,398 -0.02(-5.66%)
Jan 22, 2018 0.3800 0.4113 0.3700 0.4113 56,300 +0.01(+2.82%)
Jan 19, 2018 0.4019 0.4198 0.3785 0.4000 14,100 -0.02(-4.43%)
Jan 18, 2018 0.4433 0.4450 0.4074 0.4185 8,100 -0.01(-2.51%)
Jan 17, 2018 0.4300 0.4371 0.4293 0.4293 9,300 +0.01(+2.19%)
Jan 16, 2018 0.4489 0.4489 0.4138 0.4201 21,745 +0.00(+1.16%)
Jan 12, 2018 0.4153 0.4153 0.4153 0 +0.03(+7.17%)
Jan 10, 2018 0.3875 0.3875 0.3875 60 +0.00(+0.32%)
Jan 09, 2018 0.4100 0.4200 0.3749 0.3863 30,710 -0.04(-8.55%)
Jan 08, 2018 0.3923 0.4567 0.3923 0.4224 103,530 +0.05(+13.37%)
Jan 05, 2018 0.3485 0.3830 0.3466 0.3726 48,320 +0.03(+9.59%)
Jan 04, 2018 0.3400 0.3400 0.3400 0.3400 1,500 -0.00(-1.03%)
Jan 03, 2018 0.3500 0.3500 0.3430 0.3435 4,150 +0.01(+2.95%)
Jan 02, 2018 0.3328 0.3422 0.3320 0.3337 52,000 -0.00(-0.33%)
Dec 29, 2017 0.3348 0.3348 0.3348 0 -0.01(-2.05%)
Dec 28, 2017 0.3173 0.3418 0.3173 0.3418 5,350 +0.02(+5.40%)
Dec 27, 2017 0.3243 0.3243 0.3243 0.3243 500 +0.04(+13.15%)
Dec 26, 2017 0.2843 0.2866 0.2843 0.2866 3,500 -0.03(-8.52%)
Dec 22, 2017 0.3210 0.3170 0.2900 0.3133 68,095 -0.01(-2.40%)
Dec 21, 2017 0.3500 0.3500 0.3210 0.3210 1,650 -0.01(-2.73%)
Dec 20, 2017 0.3300 0.3300 0.3300 0.3300 238 +0.02(+6.35%)
Dec 19, 2017 0.2987 0.3103 0.2987 0.3103 4,660 +0.01(+2.54%)
Dec 18, 2017 0.3220 0.3226 0.2970 0.3026 22,800 -0.05(-13.05%)
Dec 14, 2017 0.3480 0.3480 0.3480 0 +0.02(+5.71%)
Dec 13, 2017 0.3292 0.3441 0.3292 0.3292 13,326 +0.02(+5.04%)
Dec 12, 2017 0.2926 0.3400 0.2926 0.3134 12,000 +0.00(+0.13%)
Dec 11, 2017 0.3140 0.3140 0.3130 0.3130 6,400 -0.00(-0.32%)
Dec 08, 2017 0.2741 0.3140 0.2741 0.3140 28,490 +0.04(+16.43%)
Dec 07, 2017 0.2675 0.2819 0.2675 0.2697 12,100 -0.01(-1.93%)
Dec 06, 2017 0.2800 0.2800 0.2750 0.2750 69,600 +0.00(+0.36%)
Dec 05, 2017 0.2860 0.2860 0.2586 0.2740 17,100 +0.02(+7.11%)
Dec 04, 2017 0.2629 0.2698 0.2558 0.2558 6,417 -0.02(-8.12%)
Dec 01, 2017 0.2754 0.2784 0.2754 0.2784 7,993 -0.00(-0.04%)
Nov 30, 2017 0.2749 0.2917 0.2742 0.2785 7,243 +0.00(+0.22%)
Nov 29, 2017 0.2780 0.2781 0.2779 0.2779 2,690 -0.02(-6.99%)
Nov 28, 2017 0.3000 0.3000 0.2988 0.2988 10,000 -0.00(-0.40%)
Nov 27, 2017 0.2968 0.3000 0.2811 0.3000 22,446 +0.03(+9.80%)
Nov 24, 2017 0.2700 0.2782 0.2700 0.2732 22,000 -0.01(-3.14%)
Nov 22, 2017 0.2900 0.2900 0.2821 0.2821 2,900 -0.00(-0.25%)
Nov 21, 2017 0.2790 0.2828 0.2764 0.2828 6,401 +0.01(+4.16%)
Nov 20, 2017 0.2727 0.2727 0.2715 0.2715 6,507 -0.01(-2.76%)
Nov 17, 2017 0.3000 0.3007 0.2778 0.2792 23,037 -0.01(-3.72%)
Nov 16, 2017 0.2904 0.2904 0.2900 0.2900 900 +0.01(+1.83%)
Nov 15, 2017 0.2799 0.2848 0.2650 0.2848 73,500 +0.00(+1.16%)
Nov 14, 2017 0.2957 0.2957 0.2804 0.2815 18,500 -0.03(-8.71%)
Nov 13, 2017 0.3030 0.3100 0.3030 0.3084 9,936 -0.01(-2.92%)
Nov 10, 2017 0.3090 0.3177 0.3090 0.3177 3,925 +0.00(+0.22%)
Nov 09, 2017 0.3400 0.3400 0.2927 0.3170 29,825 -0.02(-6.76%)
Nov 08, 2017 0.3623 0.3623 0.3230 0.3400 34,294 -0.01(-2.86%)
Nov 07, 2017 0.3426 0.3514 0.3426 0.3500 10,000 +0.00(+0.29%)
Nov 06, 2017 0.3700 0.3701 0.3470 0.3490 4,600 -0.02(-5.68%)
Nov 03, 2017 0.3520 0.3700 0.3520 0.3700 17,300 +0.01(+2.21%)
Nov 02, 2017 0.3167 0.3620 0.3167 0.3620 18,971 +0.01(+2.99%)
Nov 01, 2017 0.3300 0.3515 0.3300 0.3515 6,556 +0.00(+0.20%)
Oct 31, 2017 0.3986 0.3986 0.3427 0.3508 33,200 -0.04(-10.99%)
Oct 30, 2017 0.3629 0.4163 0.3611 0.3941 4,000 +0.02(+5.09%)
Oct 27, 2017 0.4000 0.4227 0.3750 0.3750 47,300 -0.05(-11.72%)
Oct 26, 2017 0.4800 0.4800 0.3784 0.4248 49,875 -0.05(-10.08%)
Oct 25, 2017 0.4400 0.4800 0.4330 0.4724 90,200 +0.03(+6.47%)
Oct 24, 2017 0.3695 0.4523 0.3695 0.4437 287,947 +0.10(+29.47%)
Oct 23, 2017 0.2800 0.3427 0.2800 0.3427 71,600 +0.05(+19.10%)
Oct 20, 2017 0.2878 0.2878 0.2878 0.2878 100 +0.03(+10.45%)
Oct 18, 2017 0.2605 0.2605 0.2605 0 -0.01(-5.26%)
Oct 17, 2017 0.2765 0.2798 0.2750 0.2750 8,000 -0.00(-0.68%)
Oct 13, 2017 0.2769 0.2769 0.2769 0 -0.00(-0.04%)
Oct 12, 2017 0.2945 0.2975 0.2710 0.2770 16,800 +0.01(+2.59%)
Oct 11, 2017 0.2500 0.2700 0.2500 0.2700 44,500 +0.03(+10.66%)
Oct 10, 2017 0.2508 0.2508 0.2440 0.2440 5,500 +0.00(+1.12%)
Oct 06, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.78%)
Oct 04, 2017 0.2432 0.2432 0.2432 0 -0.00(-0.66%)
Oct 03, 2017 0.2448 0.2448 0.2448 0.2448 3,250 +0.00(+0.04%)
Oct 02, 2017 0.2390 0.2447 0.2390 0.2447 28,000 -0.01(-3.77%)
Sep 28, 2017 0.2543 0.2543 0.2543 0 +0.00(+1.27%)
Sep 25, 2017 0.2511 0.2511 0.2511 0 -0.04(-13.41%)
Sep 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2800 0.2900 0.2800 0.2900 1,200 +0.01(+3.57%)
Sep 15, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.21%)
Sep 14, 2017 0.2713 0.2713 0.2713 0.2713 1,050 -0.00(-1.70%)
Sep 13, 2017 0.2700 0.2760 0.2700 0.2760 8,150 +0.01(+4.98%)
Sep 12, 2017 0.2629 0.2629 0.2629 0.2629 2,000 +0.00(+1.86%)
Sep 11, 2017 0.2593 0.2593 0.2581 0.2581 5,000 -0.00(-0.73%)
Sep 08, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.31%)
Sep 07, 2017 0.2608 0.2608 0.2608 0.2608 4,000 +0.00(+0.69%)
Sep 06, 2017 0.2620 0.2620 0.2590 0.2590 1,500 -0.00(-0.99%)
Sep 05, 2017 0.2627 0.2627 0.2616 0.2616 5,175 +0.00(+0.61%)
Aug 28, 2017 0.2600 0.2600 0.2600 0 +0.01(+3.38%)
Aug 24, 2017 0.2515 0.2515 0.2515 0 +0.01(+2.86%)
Aug 21, 2017 0.2445 0.2445 0.2445 0 -0.01(-2.20%)
Aug 18, 2017 0.2460 0.2500 0.2460 0.2500 7,500 +0.01(+4.52%)
Aug 16, 2017 0.2392 0.2392 0.2392 0 -0.00(-0.66%)
Aug 15, 2017 0.2408 0.2408 0.2408 0.2408 10,000 +0.00(+0.33%)
Aug 14, 2017 0.2455 0.2455 0.2400 0.2400 2,525 -0.01(-5.18%)
Aug 08, 2017 0.2531 0.2531 0.2531 0 -0.01(-2.65%)
Aug 07, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+1.46%)
Aug 04, 2017 0.2649 0.2649 0.2511 0.2563 10,191 -0.01(-5.09%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 5,500 -0.01(-1.85%)
Aug 01, 2017 0.2751 0.2751 0.2751 0 -0.02(-7.62%)
Jul 31, 2017 0.3000 0.3000 0.2761 0.2978 15,791 -0.00(-0.63%)
Jul 28, 2017 0.2750 0.2997 0.2750 0.2997 15,600 +0.02(+8.94%)
Jul 27, 2017 0.2776 0.2776 0.2751 0.2751 3,000 -0.03(-11.20%)
Jul 26, 2017 0.3100 0.3100 0.3098 0.3098 1,700 -0.00(-0.71%)
Jul 24, 2017 0.3120 0.3120 0.3120 0 +0.02(+7.59%)
Jul 21, 2017 0.2727 0.2980 0.2727 0.2900 2,700 -0.01(-3.97%)
Jul 20, 2017 0.3020 0.3020 0.3020 0.3020 100 +0.02(+8.32%)
Jul 19, 2017 0.2789 0.2789 0.2788 0.2788 3,500 -0.00(-0.43%)
Jul 18, 2017 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jul 17, 2017 0.2580 0.2800 0.2551 0.2800 23,850 +0.03(+12.09%)
Jul 14, 2017 0.2531 0.2531 0.2498 0.2498 4,850 -0.01(-2.08%)
Jul 13, 2017 0.2546 0.2551 0.2546 0.2551 1,000 +0.02(+6.29%)
Jul 11, 2017 0.2400 0.2400 0.2400 0 -0.02(-8.29%)
Jul 10, 2017 0.2617 0.2617 0.2617 0.2617 36,900 -0.00(-1.80%)
Jul 07, 2017 0.2691 0.2691 0.2591 0.2665 75,500 +0.00(+0.53%)
Jul 06, 2017 0.2651 0.2651 0.2651 0.2651 200 -0.02(-5.66%)
Jul 05, 2017 0.2600 0.2810 0.2600 0.2810 102,000 +0.04(+17.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 2,200 -0.00(-0.79%)
Jun 29, 2017 0.2419 0.2419 0.2419 0 +0.00(+1.55%)
Jun 28, 2017 0.2492 0.2492 0.2360 0.2382 39,096 -0.02(-6.77%)
Jun 27, 2017 0.2531 0.2555 0.2531 0.2555 9,200 +0.01(+2.20%)
Jun 22, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 20, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jun 19, 2017 0.2700 0.2900 0.2700 0.2900 1,304 -0.00(-1.49%)
Jun 16, 2017 0.2944 0.2944 0.2944 0.2944 150 -0.00(-0.84%)
Jun 15, 2017 0.2969 0.2969 0.2969 0.2969 5,500 -0.00(-0.07%)
Jun 14, 2017 0.2870 0.2971 0.2870 0.2971 1,500 +0.01(+2.45%)
Jun 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-4.10%)
Jun 06, 2017 0.3024 0.3024 0.3024 0 +0.00(+1.14%)
Jun 05, 2017 0.2622 0.2990 0.2622 0.2990 4,675 +0.03(+10.74%)
Jun 01, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.05%)
May 31, 2017 0.2500 0.2650 0.2500 0.2620 11,750 -0.00(-0.38%)
May 30, 2017 0.2630 0.2630 0.2630 0.2630 1,200 +0.00(+0.87%)
May 25, 2017 0.2607 0.2607 0.2607 0 -0.00(-0.49%)
May 24, 2017 0.2666 0.2666 0.2533 0.2620 20,500 -0.01(-3.75%)
May 23, 2017 0.2722 0.2722 0.2722 0.2722 2,000 +0.00(+1.34%)
May 19, 2017 0.2686 0.2686 0.2686 0 +0.00(+1.40%)
May 18, 2017 0.2554 0.2649 0.2553 0.2649 8,800 -0.02(-8.56%)
May 17, 2017 0.2900 0.2900 0.2897 0.2897 3,000 -0.00(-0.99%)
May 15, 2017 0.2926 0.2926 0.2926 0 +0.03(+10.46%)
May 11, 2017 0.2649 0.2649 0.2649 95 +0.02(+7.20%)
May 10, 2017 0.2569 0.2700 0.2400 0.2471 29,100 -0.02(-7.24%)
May 09, 2017 0.2572 0.2664 0.2561 0.2664 5,500 +0.00(+0.60%)
May 08, 2017 0.2668 0.2700 0.2600 0.2648 31,750 -0.01(-3.11%)
May 05, 2017 0.2733 0.2733 0.2733 0.2733 175 +0.01(+3.92%)
May 04, 2017 0.2697 0.2697 0.2630 0.2630 1,500 -0.03(-9.00%)
May 03, 2017 0.2732 0.2890 0.2711 0.2890 3,500 -0.01(-4.18%)
May 02, 2017 0.3016 0.3016 0.3016 0.3016 1,400 +0.01(+4.00%)
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.