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

Mawson Gold Ltd (OP: MWSNF )

0.5600 +0.0080 (+1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 31, 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 (%)
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(+8.19%)
Jun 14, 2023 0.1267 0.1267 0.1197 0.1197 15,400 -0.01(-4.47%)
Jun 13, 2023 0.1206 0.1253 0.1206 0.1253 21,025 +0.01(+7.65%)
Jun 12, 2023 0.1121 0.1164 0.1121 0.1164 17,560 -0.00(-0.94%)
Jun 09, 2023 0.1151 0.1186 0.1151 0.1175 16,000 +0.00(+2.00%)
Jun 08, 2023 0.1152 0.1152 0.1152 0.1152 10,000 -0.00(-2.46%)
Jun 07, 2023 0.1241 0.1242 0.1181 0.1181 6,771 -0.01(-5.44%)
Jun 06, 2023 0.1325 0.1325 0.1249 0.1249 40,147 -0.01(-5.74%)
Jun 05, 2023 0.1306 0.1337 0.1304 0.1325 94,040 +0.00(+3.35%)
Jun 02, 2023 0.1219 0.1306 0.1219 0.1282 58,000 +0.01(+10.52%)
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.