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

Mawson Gold Ltd (TSX: MAW )

0.3450 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 3, 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 (%)
Nov 30, 2020 0.4050 0.4050 0.3850 0.3950 115,962 -0.02(-5.95%)
Nov 27, 2020 0.4250 0.4250 0.4200 0.4200 186,205 +0.01(+2.44%)
Nov 26, 2020 0.4000 0.4100 0.4000 0.4100 274,300 +0.04(+10.81%)
Nov 25, 2020 0.3750 0.3800 0.3700 0.3700 49,450 -0.01(-2.63%)
Nov 24, 2020 0.3850 0.3950 0.3750 0.3800 73,240 -0.01(-2.56%)
Nov 23, 2020 0.3850 0.3950 0.3725 0.3900 122,284 -0.01(-1.27%)
Nov 20, 2020 0.3900 0.3950 0.3750 0.3950 7 +0.01(+1.28%)
Nov 19, 2020 0.4300 0.4300 0.3900 0.3900 29,728 -0.02(-4.88%)
Nov 18, 2020 0.4150 0.4150 0.3900 0.4100 105,353 -0.01(-1.20%)
Nov 17, 2020 0.4300 0.4300 0.4150 0.4150 29,959 -0.01(-1.19%)
Nov 16, 2020 0.4250 0.4400 0.4150 0.4200 97,025 -0.03(-6.67%)
Nov 13, 2020 0.4600 0.4700 0.4450 0.4500 17 -0.01(-1.10%)
Nov 12, 2020 0.4200 0.4800 0.4100 0.4550 707,111 +0.04(+8.33%)
Nov 11, 2020 0.4250 0.4400 0.3950 0.4200 276,910 +0.01(+2.44%)
Nov 10, 2020 0.4000 0.4150 0.4000 0.4100 62,800 -0.01(-1.20%)
Nov 09, 2020 0.3800 0.4150 0.3700 0.4150 100,000 +0.00(+0.00%)
Nov 06, 2020 0.4250 0.4400 0.4050 0.4150 11 +0.01(+3.75%)
Nov 05, 2020 0.4100 0.4450 0.3850 0.4000 96,144 +0.02(+3.90%)
Nov 04, 2020 0.3850 0.4250 0.3750 0.3850 130,485 +0.01(+1.32%)
Nov 03, 2020 0.3700 0.3850 0.3700 0.3800 95,542 +0.02(+4.11%)
Nov 02, 2020 0.3500 0.3700 0.3500 0.3650 87,090 +0.01(+2.82%)
Oct 30, 2020 0.3800 0.3800 0.3500 0.3550 10 -0.03(-6.58%)
Oct 29, 2020 0.3350 0.3900 0.3350 0.3800 1,473 +0.02(+4.11%)
Oct 28, 2020 0.4050 0.4050 0.3450 0.3650 3,359 -0.03(-6.41%)
Oct 27, 2020 0.4250 0.4250 0.3900 0.3900 1,181 -0.02(-3.70%)
Oct 26, 2020 0.4150 0.4150 0.3750 0.4050 2,702 -0.00(-1.22%)
Oct 23, 2020 0.4300 0.4350 0.4000 0.4100 20 -0.04(-7.87%)
Oct 22, 2020 0.4850 0.4850 0.4250 0.4450 1,968 -0.02(-5.32%)
Oct 21, 2020 0.4550 0.4700 0.4550 0.4700 1,968 +0.02(+5.62%)
Oct 20, 2020 0.4650 0.4650 0.4450 0.4450 1,365 -0.01(-1.11%)
Oct 19, 2020 0.4800 0.4900 0.4500 0.4500 1,583 -0.02(-5.26%)
Oct 16, 2020 0.4650 0.4750 0.4650 0.4750 26 +0.01(+2.15%)
Oct 15, 2020 0.4900 0.4900 0.4600 0.4650 3,114 -0.03(-7.00%)
Oct 14, 2020 0.5200 0.5200 0.4800 0.5000 489,500 +0.02(+4.17%)
Oct 13, 2020 0.4450 0.5100 0.4350 0.4800 8,099 +0.04(+9.09%)
Oct 09, 2020 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Oct 08, 2020 0.4150 0.4200 0.4000 0.4050 834 -0.01(-3.57%)
Oct 07, 2020 0.4250 0.4250 0.4050 0.4200 796 +0.00(+0.00%)
Oct 06, 2020 0.4450 0.4450 0.4150 0.4200 1,303 +0.00(+0.00%)
Oct 05, 2020 0.4150 0.4350 0.4150 0.4200 941 +0.01(+2.44%)
Oct 02, 2020 0.4100 0.4150 0.4000 0.4100 7 +0.00(+1.23%)
Oct 01, 2020 0.4100 0.4100 0.4050 0.4050 574 +0.02(+3.85%)
Sep 30, 2020 0.4100 0.4100 0.3900 0.3900 1,501 -0.02(-4.88%)
Sep 29, 2020 0.4100 0.4300 0.4000 0.4100 1,950 +0.01(+2.50%)
Sep 28, 2020 0.4250 0.4250 0.3850 0.4000 1,467 +0.01(+1.27%)
Sep 25, 2020 0.4000 0.4000 0.3850 0.3950 7 -0.01(-1.25%)
Sep 24, 2020 0.4200 0.4300 0.4000 0.4000 349,239 +0.00(+0.00%)
Sep 23, 2020 0.4200 0.4200 0.3900 0.4000 2,319 -0.01(-2.44%)
Sep 22, 2020 0.4150 0.4150 0.4050 0.4100 374 +0.00(+0.00%)
Sep 21, 2020 0.4100 0.4250 0.4100 0.4100 1,186 -0.03(-5.75%)
Sep 18, 2020 0.4250 0.4400 0.4250 0.4350 16 +0.01(+2.35%)
Sep 17, 2020 0.4100 0.4250 0.4100 0.4250 597 +0.02(+3.66%)
Sep 16, 2020 0.4200 0.4200 0.4050 0.4100 1,793 +0.00(+1.23%)
Sep 15, 2020 0.4150 0.4150 0.3950 0.4050 730,258 +0.03(+6.58%)
Sep 14, 2020 0.4350 0.4350 0.3800 0.3800 5,812 -0.03(-6.17%)
Sep 11, 2020 0.4400 0.4400 0.4000 0.4050 3,306 -0.03(-6.90%)
Sep 10, 2020 0.4600 0.4600 0.4300 0.4350 1,853 -0.02(-3.33%)
Sep 09, 2020 0.4550 0.4700 0.4450 0.4500 1,832 -0.01(-2.17%)
Sep 08, 2020 0.4550 0.4700 0.4500 0.4600 949 -0.01(-2.13%)
Sep 04, 2020 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Sep 03, 2020 0.4800 0.4800 0.4600 0.4650 751 -0.01(-3.12%)
Sep 02, 2020 0.4850 0.4850 0.4700 0.4800 906 +0.01(+1.05%)
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.