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

Mawson Gold Ltd (OP: MWSNF )

0.5853 +0.0225 (+4.00%)
Streaming Delayed Price Updated: 3:28 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 28, 2023 0.1420 0.1420 0.1396 0.1415 142,000 -0.00(-1.26%)
Apr 27, 2023 0.1433 0.1440 0.1433 0.1433 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1433 0 -0.00(-2.98%)
Apr 24, 2023 0.1459 0.1477 0.1459 0.1477 12,000 -0.01(-3.46%)
Apr 21, 2023 0.1466 0.1530 0.1466 0.1530 14,000 +0.00(+2.96%)
Apr 20, 2023 0.1568 0.1568 0.1486 0.1486 7,500 -0.00(-2.81%)
Apr 19, 2023 0.1750 0.1750 0.1529 0.1529 63,200 -0.02(-11.87%)
Apr 18, 2023 0.1739 0.1739 0.1726 0.1735 67,050 +0.00(+2.18%)
Apr 17, 2023 0.1698 0.1698 0.1698 0.1698 500 -0.01(-3.41%)
Apr 14, 2023 0.1713 0.1758 0.1713 0.1758 20,350 +0.00(+2.81%)
Apr 13, 2023 0.1729 0.1729 0.1710 0.1710 10,100 -0.00(-2.17%)
Apr 12, 2023 0.1820 0.1820 0.1748 0.1748 13,250 +0.01(+5.56%)
Apr 11, 2023 0.1656 0.1656 0.1656 0.1656 1,250 -0.00(-1.66%)
Apr 10, 2023 0.1710 0.1710 0.1614 0.1684 58,070 -0.00(-0.47%)
Apr 06, 2023 0.1679 0.1761 0.1679 0.1692 64,200 +0.00(+0.77%)
Apr 05, 2023 0.1780 0.1780 0.1679 0.1679 21,000 +0.00(+0.12%)
Apr 04, 2023 0.1623 0.1700 0.1623 0.1677 65,310 +0.01(+6.01%)
Apr 03, 2023 0.1604 0.1604 0.1582 0.1582 58,000 -0.01(-3.06%)
Mar 31, 2023 0.1632 0.1632 0.1632 0.1632 5,100 -0.00(-0.06%)
Mar 30, 2023 0.1659 0.1659 0.1633 0.1633 3,180 -0.00(-2.74%)
Mar 29, 2023 0.1730 0.1730 0.1679 0.1679 71,030 -0.00(-0.77%)
Mar 28, 2023 0.1756 0.1760 0.1692 0.1692 34,080 -0.01(-4.68%)
Mar 27, 2023 0.1750 0.1775 0.1747 0.1775 17,622 +0.01(+4.41%)
Mar 24, 2023 0.1700 0.1750 0.1700 0.1700 24,418 -0.00(-2.30%)
Mar 23, 2023 0.1740 0.1740 0.1740 0.1740 1,500 -0.00(-0.57%)
Mar 22, 2023 0.1728 0.1750 0.1713 0.1750 8,090 +0.00(+1.39%)
Mar 21, 2023 0.1714 0.1771 0.1714 0.1726 48,280 -0.00(-0.58%)
Mar 20, 2023 0.1736 0.1736 0.1736 0.1736 1,030 -0.01(-5.75%)
Mar 17, 2023 0.1740 0.1844 0.1729 0.1842 157,167 +0.00(+0.27%)
Mar 16, 2023 0.1805 0.1837 0.1805 0.1837 4,555 +0.00(+0.49%)
Mar 15, 2023 0.1910 0.1954 0.1765 0.1828 152,051 +0.00(+0.33%)
Mar 14, 2023 0.1822 0.1822 0.1800 0.1822 5,250 -0.01(-3.39%)
Mar 13, 2023 0.1994 0.2030 0.1881 0.1886 111,300 +0.01(+6.55%)
Mar 10, 2023 0.1712 0.1970 0.1712 0.1770 90,200 +0.01(+6.82%)
Mar 09, 2023 0.1700 0.1713 0.1627 0.1657 241,200 -0.01(-4.22%)
Mar 08, 2023 0.1738 0.1738 0.1712 0.1730 32,755 -0.01(-4.42%)
Mar 07, 2023 0.1827 0.1827 0.1702 0.1810 35,680 +0.01(+5.97%)
Mar 06, 2023 0.1650 0.1782 0.1650 0.1708 100,960 +0.00(+0.95%)
Mar 03, 2023 0.1753 0.1753 0.1600 0.1692 138,075 -0.00(-0.47%)
Mar 02, 2023 0.1648 0.1700 0.1648 0.1700 11,000 +0.00(+2.97%)
Mar 01, 2023 0.1691 0.1707 0.1651 0.1651 36,602 +0.02(+10.36%)
Feb 28, 2023 0.1600 0.1600 0.1490 0.1496 85,700 -0.02(-12.97%)
Feb 27, 2023 0.1775 0.1775 0.1571 0.1719 134,925 -0.00(-2.77%)
Feb 24, 2023 0.1888 0.1888 0.1740 0.1768 39,800 -0.01(-4.28%)
Feb 23, 2023 0.1850 0.1899 0.1847 0.1847 12,150 +0.00(+2.27%)
Feb 22, 2023 0.1739 0.1896 0.1739 0.1806 79,700 +0.01(+5.49%)
Feb 21, 2023 0.1834 0.1880 0.1705 0.1712 28,210 +0.00(+2.21%)
Feb 17, 2023 0.1675 0.1698 0.1675 0.1675 32,650 +0.00(+2.01%)
Feb 16, 2023 0.1620 0.1645 0.1600 0.1642 44,034 -0.00(-0.24%)
Feb 15, 2023 0.1700 0.1705 0.1634 0.1646 89,100 -0.01(-3.18%)
Feb 14, 2023 0.1670 0.1700 0.1670 0.1700 20,000 -0.00(-0.58%)
Feb 13, 2023 0.1750 0.1830 0.1710 0.1710 240,636 -0.01(-4.31%)
Feb 10, 2023 0.1745 0.1880 0.1745 0.1787 122,490 +0.02(+9.63%)
Feb 09, 2023 0.1630 0.1630 0.1630 0.1630 5,000 +0.00(+1.37%)
Feb 08, 2023 0.1557 0.1608 0.1557 0.1608 21,700 +0.00(+2.42%)
Feb 07, 2023 0.1600 0.1630 0.1565 0.1570 16,700 +0.00(+1.16%)
Feb 06, 2023 0.1625 0.1625 0.1552 0.1552 69,920 -0.01(-5.83%)
Feb 03, 2023 0.1650 0.1787 0.1528 0.1648 28,993 -0.02(-9.40%)
Feb 02, 2023 0.1880 0.1880 0.1819 0.1819 6,900 -0.00(-2.15%)
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.