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

Mawson Gold Ltd (OP: MWSNF )

0.5850 +0.0222 (+3.94%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 7, 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, 2024 0.5700 0.5700 0.5318 0.5543 35,870 -0.02(-3.35%)
Apr 29, 2024 0.5250 0.5817 0.5077 0.5735 129,055 +0.05(+10.29%)
Apr 26, 2024 0.5029 0.5200 0.5029 0.5200 25,150 +0.03(+5.91%)
Apr 25, 2024 0.5013 0.5013 0.4691 0.4910 8,205 -0.03(-4.99%)
Apr 24, 2024 0.5100 0.5168 0.5010 0.5168 51,200 +0.01(+1.33%)
Apr 23, 2024 0.5198 0.5301 0.5100 0.5100 68,855 -0.01(-0.97%)
Apr 22, 2024 0.5050 0.5351 0.5000 0.5150 54,610 +0.02(+3.14%)
Apr 19, 2024 0.5250 0.5250 0.4897 0.4993 146,112 -0.00(-0.20%)
Apr 18, 2024 0.4969 0.5009 0.4822 0.5003 33,765 -0.01(-1.90%)
Apr 17, 2024 0.4908 0.5138 0.4908 0.5100 35,010 +0.02(+3.20%)
Apr 16, 2024 0.4851 0.5000 0.4742 0.4942 53,211 +0.02(+4.84%)
Apr 15, 2024 0.4460 0.4792 0.4460 0.4714 122,400 +0.01(+2.08%)
Apr 12, 2024 0.5100 0.5243 0.4618 0.4618 278,490 -0.04(-8.19%)
Apr 11, 2024 0.4500 0.5064 0.4350 0.5030 123,493 +0.08(+19.19%)
Apr 10, 2024 0.4265 0.4389 0.4192 0.4220 44,544 +0.01(+3.05%)
Apr 09, 2024 0.3900 0.4350 0.3900 0.4095 17,625 +0.03(+6.75%)
Apr 08, 2024 0.4325 0.4400 0.3836 0.3836 14,225 -0.05(-10.85%)
Apr 05, 2024 0.4250 0.4544 0.4099 0.4303 94,998 +0.02(+4.93%)
Apr 04, 2024 0.4158 0.4225 0.4101 0.4101 90,941 -0.00(-0.56%)
Apr 03, 2024 0.4000 0.4124 0.3738 0.4124 68,775 +0.01(+2.33%)
Apr 02, 2024 0.4373 0.4373 0.4000 0.4030 52,475 -0.03(-6.06%)
Apr 01, 2024 0.4300 0.4372 0.4154 0.4290 94,600 +0.01(+1.71%)
Mar 28, 2024 0.4229 0.4270 0.4198 0.4218 15,500 -0.01(-3.17%)
Mar 27, 2024 0.4200 0.4356 0.4090 0.4356 66,098 +0.00(+0.05%)
Mar 26, 2024 0.4271 0.4370 0.4262 0.4354 27,941 -0.00(-0.09%)
Mar 25, 2024 0.4300 0.4358 0.4199 0.4358 35,780 -0.00(-0.21%)
Mar 22, 2024 0.4299 0.4457 0.4299 0.4367 13,245 +0.01(+2.46%)
Mar 21, 2024 0.4398 0.4685 0.4241 0.4262 84,552 -0.00(-1.00%)
Mar 20, 2024 0.3966 0.4305 0.3966 0.4305 11,732 +0.05(+13.44%)
Mar 19, 2024 0.4129 0.4139 0.3734 0.3795 168,625 -0.03(-8.38%)
Mar 18, 2024 0.4167 0.4312 0.4000 0.4142 64,595 -0.02(-5.00%)
Mar 15, 2024 0.4275 0.4456 0.4058 0.4360 101,950 -0.00(-0.41%)
Mar 14, 2024 0.4348 0.4378 0.3987 0.4378 38,618 -0.00(-1.04%)
Mar 13, 2024 0.4764 0.4764 0.4423 0.4424 66,506 -0.04(-9.14%)
Mar 12, 2024 0.4300 0.5170 0.4300 0.4869 194,123 +0.06(+14.94%)
Mar 11, 2024 0.4005 0.4239 0.3931 0.4236 198,881 +0.03(+7.87%)
Mar 08, 2024 0.4166 0.4166 0.3863 0.3927 62,566 -0.02(-4.50%)
Mar 07, 2024 0.4200 0.4200 0.3850 0.4112 150,385 -0.00(-0.29%)
Mar 06, 2024 0.3496 0.4300 0.3311 0.4124 311,327 +0.06(+15.84%)
Mar 05, 2024 0.3100 0.3602 0.2960 0.3560 224,201 +0.07(+26.24%)
Mar 01, 2024 0.2820 0 +0.00(+0.97%)
Feb 29, 2024 0.2570 0.2793 0.2570 0.2793 22,250 -0.00(-0.25%)
Feb 28, 2024 0.2726 0.2836 0.2726 0.2800 23,070 -0.01(-4.37%)
Feb 27, 2024 0.2714 0.2928 0.2714 0.2928 26,045 +0.02(+7.02%)
Feb 26, 2024 0.2680 0.2810 0.2675 0.2736 39,700 +0.00(+1.11%)
Feb 23, 2024 0.2706 0.2706 0.2706 0.2706 5,000 +0.00(+1.16%)
Feb 22, 2024 0.2692 0.2753 0.2675 0.2675 3,200 +0.00(+0.49%)
Feb 21, 2024 0.2700 0.2701 0.2658 0.2662 34,350 +0.00(+1.18%)
Feb 20, 2024 0.2425 0.2631 0.2425 0.2631 37,610 +0.02(+7.43%)
Feb 16, 2024 0.2358 0.2452 0.2358 0.2449 51,286 +0.01(+4.08%)
Feb 15, 2024 0.2217 0.2355 0.2217 0.2353 2,050 +0.01(+5.75%)
Feb 14, 2024 0.2137 0.2225 0.2045 0.2225 5,200 +0.01(+3.87%)
Feb 13, 2024 0.2180 0.2194 0.2142 0.2142 5,600 -0.00(-0.79%)
Feb 12, 2024 0.2378 0.2378 0.1890 0.2159 48,541 -0.01(-3.49%)
Feb 09, 2024 0.2397 0.2397 0.2237 0.2237 61,676 -0.01(-2.95%)
Feb 08, 2024 0.2310 0.2310 0.2305 0.2305 1,500 +0.00(+0.61%)
Feb 07, 2024 0.2315 0.2315 0.2181 0.2291 12,484 +0.01(+3.20%)
Feb 06, 2024 0.2346 0.2346 0.2220 0.2220 8,500 +0.00(+0.91%)
Feb 05, 2024 0.2200 0.2200 0.2200 0.2200 150 -0.03(-10.90%)
Feb 02, 2024 0.2435 0.2469 0.2435 0.2469 27,675 -0.00(-0.44%)
Jan 31, 2024 0.2480 0 -0.01(-2.40%)
Jan 30, 2024 0.2600 0.2650 0.2434 0.2541 7,200 -0.01(-2.27%)
Jan 29, 2024 0.2600 0.2600 0.2600 0.2600 100 -0.00(-1.40%)
Jan 26, 2024 0.2280 0.2700 0.2280 0.2637 16,950 +0.01(+2.93%)
Jan 25, 2024 0.2413 0.2600 0.2413 0.2562 42,110 +0.00(+1.34%)
Jan 24, 2024 0.2340 0.2528 0.2340 0.2528 6,600 +0.02(+6.67%)
Jan 23, 2024 0.2400 0.2448 0.2367 0.2370 3,853 -0.01(-3.54%)
Jan 22, 2024 0.2400 0.2530 0.2377 0.2457 31,913 -0.01(-5.46%)
Jan 19, 2024 0.2704 0.2704 0.2570 0.2599 24,650 -0.01(-4.94%)
Jan 18, 2024 0.2699 0.2734 0.2670 0.2734 21,770 +0.01(+3.05%)
Jan 17, 2024 0.2600 0.2653 0.2557 0.2653 24,350 -0.01(-2.07%)
Jan 16, 2024 0.2600 0.2709 0.2600 0.2709 7,048 -0.00(-0.40%)
Jan 12, 2024 0.2749 0.2770 0.2697 0.2720 6,000 -0.00(-1.73%)
Jan 11, 2024 0.2696 0.2768 0.2684 0.2768 16,750 +0.02(+8.72%)
Jan 10, 2024 0.2546 0.2546 0.2546 0.2546 1,000 -0.01(-2.82%)
Jan 09, 2024 0.2474 0.2620 0.2474 0.2620 29,802 +0.01(+5.69%)
Jan 08, 2024 0.2518 0.2518 0.2479 0.2479 8,630 +0.01(+2.82%)
Jan 05, 2024 0.2470 0.2470 0.2400 0.2411 23,000 -0.02(-7.27%)
Jan 04, 2024 0.2573 0.2628 0.2573 0.2600 23,270 +0.00(+0.00%)
Jan 03, 2024 0.2608 0.2608 0.2470 0.2600 20,800 -0.02(-5.76%)
Jan 02, 2024 0.2820 0.2820 0.2650 0.2759 20,950 +0.01(+2.19%)
Dec 29, 2023 0.2652 0.2700 0.2650 0.2700 8,750 +0.01(+3.09%)
Dec 28, 2023 0.2800 0.2800 0.2619 0.2619 34,000 -0.02(-6.63%)
Dec 27, 2023 0.2860 0.2947 0.2760 0.2805 29,500 -0.01(-2.47%)
Dec 26, 2023 0.3250 0.3250 0.2876 0.2876 11,200 -0.02(-5.08%)
Dec 22, 2023 0.3097 0.3139 0.2985 0.3030 124,358 -0.00(-0.43%)
Dec 21, 2023 0.2861 0.3061 0.2861 0.3043 238,973 +0.02(+6.03%)
Dec 20, 2023 0.2600 0.2900 0.2600 0.2870 91,790 +0.01(+5.24%)
Dec 19, 2023 0.2617 0.2727 0.2617 0.2727 131,310 +0.02(+8.56%)
Dec 18, 2023 0.2544 0.2659 0.2512 0.2512 28,421 -0.00(-1.22%)
Dec 15, 2023 0.2439 0.2543 0.2439 0.2543 9,950 +0.00(+0.59%)
Dec 14, 2023 0.2500 0.2544 0.2325 0.2528 88,200 +0.02(+8.73%)
Dec 13, 2023 0.2270 0.2325 0.2270 0.2325 12,800 +0.00(+1.31%)
Dec 12, 2023 0.2302 0.2302 0.2295 0.2295 1,700 -0.01(-2.30%)
Dec 11, 2023 0.2407 0.2407 0.2349 0.2349 19,500 -0.01(-4.12%)
Dec 08, 2023 0.2500 0.2555 0.2447 0.2450 24,500 -0.01(-3.73%)
Dec 07, 2023 0.2600 0.2600 0.2502 0.2545 22,870 -0.00(-1.09%)
Dec 06, 2023 0.2600 0.2606 0.2510 0.2573 58,927 -0.01(-2.24%)
Dec 05, 2023 0.2673 0.2677 0.2632 0.2632 7,520 -0.01(-3.41%)
Dec 04, 2023 0.2622 0.2725 0.2564 0.2725 104,790 +0.01(+3.89%)
Dec 01, 2023 0.2555 0.2650 0.2555 0.2623 34,318 +0.01(+3.23%)
Nov 30, 2023 0.2531 0.2568 0.2531 0.2541 10,800 -0.00(-0.31%)
Nov 29, 2023 0.2500 0.2549 0.2500 0.2549 12,500 +0.01(+3.11%)
Nov 28, 2023 0.2538 0.2547 0.2472 0.2472 37,101 -0.01(-3.17%)
Nov 27, 2023 0.2563 0.2570 0.2553 0.2553 7,350 +0.00(+0.71%)
Nov 24, 2023 0.2545 0.2545 0.2535 0.2535 3,200 +0.01(+4.88%)
Nov 22, 2023 0.2330 0.2492 0.2330 0.2417 72,094 -0.00(-1.43%)
Nov 21, 2023 0.2531 0.2580 0.2452 0.2452 11,500 -0.01(-2.74%)
Nov 20, 2023 0.2555 0.2560 0.2477 0.2521 29,417 -0.00(-1.75%)
Nov 17, 2023 0.2464 0.2566 0.2464 0.2566 34,200 +0.02(+7.27%)
Nov 16, 2023 0.2430 0.2477 0.2392 0.2392 37,779 -0.00(-0.91%)
Nov 15, 2023 0.2643 0.2643 0.2414 0.2414 49,228 -0.02(-7.15%)
Nov 14, 2023 0.2608 0.2642 0.2592 0.2600 34,008 +0.01(+4.17%)
Nov 13, 2023 0.2490 0.2526 0.2421 0.2496 17,649 +0.00(+0.65%)
Nov 10, 2023 0.2513 0.2536 0.2390 0.2480 87,525 +0.01(+2.48%)
Nov 09, 2023 0.2473 0.2475 0.2420 0.2420 18,710 -0.01(-2.22%)
Nov 08, 2023 0.2483 0.2500 0.2439 0.2475 77,000 +0.01(+2.27%)
Nov 07, 2023 0.2460 0.2546 0.2420 0.2420 105,800 -0.02(-6.92%)
Nov 06, 2023 0.2600 0.2600 0.2558 0.2600 30,653 +0.00(+0.00%)
Nov 03, 2023 0.2480 0.2600 0.2408 0.2600 64,600 +0.02(+6.21%)
Nov 02, 2023 0.2390 0.2552 0.2390 0.2448 301,230 -0.01(-3.32%)
Nov 01, 2023 0.2635 0.2700 0.2450 0.2532 210,080 -0.01(-3.91%)
Oct 31, 2023 0.2539 0.2635 0.2539 0.2635 216,600 +0.01(+3.09%)
Oct 30, 2023 0.2500 0.2600 0.2485 0.2556 97,520 +0.01(+6.06%)
Oct 27, 2023 0.2306 0.2414 0.2306 0.2410 60,500 +0.01(+4.78%)
Oct 26, 2023 0.2360 0.2360 0.2239 0.2300 36,400 -0.00(-1.29%)
Oct 25, 2023 0.2299 0.2330 0.2150 0.2330 63,100 +0.02(+10.95%)
Oct 24, 2023 0.2572 0.2572 0.2100 0.2100 295,943 -0.04(-14.29%)
Oct 23, 2023 0.2521 0.2600 0.2300 0.2450 363,908 -0.01(-3.92%)
Oct 20, 2023 0.2436 0.2607 0.2403 0.2550 353,035 +0.02(+10.87%)
Oct 19, 2023 0.2350 0.2405 0.2180 0.2300 52,100 +0.02(+9.52%)
Oct 18, 2023 0.2100 0.2100 0.2100 0.2100 14,000 +0.00(+0.14%)
Oct 17, 2023 0.2100 0.2100 0.2097 0.2097 17,000 +0.00(+0.96%)
Oct 16, 2023 0.2200 0.2200 0.2077 0.2077 48,500 -0.01(-5.25%)
Oct 13, 2023 0.2184 0.2227 0.2169 0.2192 70,000 +0.00(+0.46%)
Oct 12, 2023 0.2400 0.2400 0.2172 0.2182 288,195 -0.02(-8.51%)
Oct 11, 2023 0.2423 0.2423 0.2300 0.2385 9,650 +0.01(+3.70%)
Oct 10, 2023 0.2150 0.2310 0.2150 0.2300 126,900 +0.02(+7.63%)
Oct 09, 2023 0.2200 0.2200 0.2059 0.2137 17,825 -0.00(-0.60%)
Oct 06, 2023 0.2132 0.2150 0.2074 0.2150 37,000 +0.00(+1.32%)
Oct 05, 2023 0.2109 0.2132 0.2108 0.2122 7,300 +0.00(+1.24%)
Oct 04, 2023 0.2193 0.2210 0.2010 0.2096 65,197 -0.01(-4.60%)
Oct 03, 2023 0.2193 0.2200 0.2115 0.2197 10,959 -0.00(-1.13%)
Oct 02, 2023 0.2263 0.2291 0.2222 0.2222 17,059 -0.01(-2.29%)
Sep 29, 2023 0.2287 0.2287 0.2274 0.2274 15,500 -0.00(-1.13%)
Sep 28, 2023 0.2400 0.2400 0.2297 0.2300 24,852 -0.01(-2.95%)
Sep 27, 2023 0.2285 0.2370 0.2285 0.2370 20,500 +0.01(+4.91%)
Sep 26, 2023 0.2346 0.2346 0.2259 0.2259 20,500 -0.00(-1.78%)
Sep 25, 2023 0.2215 0.2300 0.2300 0.2300 10,900 +0.01(+4.55%)
Sep 22, 2023 0.2278 0.2300 0.2200 0.2200 125,901 -0.00(-1.79%)
Sep 21, 2023 0.2247 0.2300 0.2213 0.2240 55,525 -0.01(-4.68%)
Sep 20, 2023 0.2243 0.2350 0.2243 0.2350 28,300 -0.00(-0.21%)
Sep 19, 2023 0.2264 0.2382 0.2264 0.2355 41,250 +0.00(+1.60%)
Sep 18, 2023 0.2413 0.2413 0.2211 0.2318 72,110 -0.01(-4.61%)
Sep 15, 2023 0.2404 0.2450 0.2404 0.2430 82,957 +0.00(+1.08%)
Sep 14, 2023 0.2509 0.2509 0.2378 0.2404 87,860 -0.01(-2.71%)
Sep 13, 2023 0.2353 0.2539 0.2334 0.2471 93,433 +0.01(+5.15%)
Sep 12, 2023 0.2400 0.2400 0.2300 0.2350 329,986 +0.00(+1.29%)
Sep 11, 2023 0.1995 0.2320 0.1995 0.2320 78,438 +0.02(+11.11%)
Sep 08, 2023 0.2025 0.2203 0.2025 0.2088 157,379 -0.00(-0.81%)
Sep 07, 2023 0.2035 0.2116 0.1959 0.2105 200,159 +0.01(+4.88%)
Sep 06, 2023 0.2035 0.2056 0.1998 0.2007 42,830 -0.00(-0.64%)
Sep 05, 2023 0.1742 0.2099 0.1716 0.2020 445,830 +0.04(+22.05%)
Sep 01, 2023 0.1530 0.1700 0.1530 0.1655 586,828 +0.03(+19.84%)
Aug 31, 2023 0.1330 0.1436 0.1330 0.1381 43,000 +0.01(+3.76%)
Aug 30, 2023 0.1495 0.1495 0.1331 0.1331 49,500 -0.02(-12.43%)
Aug 29, 2023 0.1421 0.1520 0.1421 0.1520 29,800 +0.02(+13.35%)
Aug 25, 2023 0.1341 0 -0.00(-0.89%)
Aug 24, 2023 0.1280 0.1354 0.1280 0.1353 3,700 +0.01(+8.24%)
Aug 23, 2023 0.1151 0.1250 0.1151 0.1250 32,550 +0.01(+8.70%)
Aug 21, 2023 0.1150 0 +0.00(+0.44%)
Aug 18, 2023 0.1139 0.1145 0.1139 0.1145 12,650 -0.00(-1.55%)
Aug 17, 2023 0.1201 0.1201 0.1163 0.1163 3,155 -0.01(-4.83%)
Aug 16, 2023 0.1220 0.1222 0.1220 0.1222 1,600 -0.00(-0.89%)
Aug 15, 2023 0.1205 0.1234 0.1205 0.1233 41,000 +0.01(+12.09%)
Aug 14, 2023 0.1153 0.1153 0.1100 0.1100 14,590 -0.00(-1.43%)
Aug 11, 2023 0.1192 0.1192 0.1116 0.1116 6,200 -0.00(-3.71%)
Aug 10, 2023 0.1135 0.1159 0.1109 0.1159 7,300 +0.01(+7.71%)
Aug 09, 2023 0.1116 0.1116 0.1076 0.1076 10,000 +0.00(+0.56%)
Aug 08, 2023 0.1070 0.1070 0.1070 0.1070 4,100 +0.00(+2.49%)
Aug 04, 2023 0.1044 0 +0.00(+3.67%)
Aug 03, 2023 0.1023 0.1023 0.1000 0.1007 88,788 -0.00(-3.54%)
Aug 02, 2023 0.1125 0.1125 0.1044 0.1044 31,000 -0.01(-8.90%)
Aug 01, 2023 0.1146 0.1146 0.1146 0.1146 1,510 +0.00(+1.24%)
Jul 31, 2023 0.1000 0.1132 0.1000 0.1132 8,150 +0.01(+5.01%)
Jul 28, 2023 0.1086 0.1100 0.1077 0.1078 14,780 +0.01(+5.38%)
Jul 27, 2023 0.1057 0.1064 0.1023 0.1023 15,466 -0.00(-1.25%)
Jul 26, 2023 0.1075 0.1075 0.1027 0.1036 2,506 -0.01(-5.04%)
Jul 25, 2023 0.1061 0.1110 0.1046 0.1091 74,570 -0.00(-0.82%)
Jul 24, 2023 0.1118 0.1118 0.1001 0.1100 14,900 +0.00(+2.80%)
Jul 21, 2023 0.1017 0.1130 0.1017 0.1070 17,990 +0.01(+6.15%)
Jul 19, 2023 0.1008 0 -0.00(-1.27%)
Jul 18, 2023 0.1020 0.1045 0.1020 0.1021 31,101 -0.01(-5.99%)
Jul 17, 2023 0.1155 0.1155 0.1086 0.1086 13,500 -0.00(-4.15%)
Jul 13, 2023 0.1133 0 +0.00(+0.09%)
Jul 12, 2023 0.1020 0.1132 0.1020 0.1132 5,500 -0.01(-4.39%)
Jul 11, 2023 0.1222 0.1222 0.1123 0.1184 14,350 -0.00(-1.33%)
Jul 10, 2023 0.1138 0.1217 0.1138 0.1200 8,700 +0.00(+3.36%)
Jul 07, 2023 0.1155 0.1177 0.1136 0.1161 17,750 -0.01(-6.97%)
Jul 06, 2023 0.1248 0.1248 0.1248 0.1248 250 +0.00(+3.91%)
Jul 05, 2023 0.1202 0.1260 0.1201 0.1201 21,675 -0.01(-4.46%)
Jun 30, 2023 0.1257 0 +0.01(+6.53%)
Jun 29, 2023 0.1212 0.1212 0.1180 0.1180 7,000 +0.00(+0.85%)
Jun 28, 2023 0.1170 0.1170 0.1170 0.1170 1,000 -0.01(-5.34%)
Jun 27, 2023 0.1260 0.1260 0.1236 0.1236 4,385 -0.00(-2.68%)
Jun 26, 2023 0.1336 0.1336 0.1270 0.1270 8,350 +0.00(+1.60%)
Jun 23, 2023 0.1239 0.1293 0.1239 0.1250 58,506 +0.01(+5.66%)
Jun 22, 2023 0.1184 0.1184 0.1154 0.1183 16,000 +0.01(+6.58%)
Jun 21, 2023 0.1186 0.1207 0.1110 0.1110 23,500 -0.01(-8.26%)
Jun 20, 2023 0.1140 0.1210 0.1118 0.1210 17,400 -0.01(-5.47%)
Jun 16, 2023 0.1280 0.1280 0.1280 0.1280 850 -0.00(-1.16%)
Jun 15, 2023 0.1325 0.1325 0.1295 0.1295 9,000 -0.01(-8.16%)
May 08, 2023 0.1382 0.1410 0.1300 0.1410 68,000 +0.00(+3.45%)
May 05, 2023 0.1458 0.1458 0.1363 0.1363 3,000 +0.00(+0.66%)
May 03, 2023 0.1354 0 -0.00(-1.88%)
May 02, 2023 0.1281 0.1380 0.1186 0.1380 40,268 +0.01(+6.15%)
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.