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

Mawson Gold Ltd (OP: MWSNF )

0.5348 -0.0098 (-1.80%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 10, 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 (%)
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%)
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.