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

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2023 0.1200 0.1200 0.1155 0.1160 86,006 -0.00(-3.33%)
May 31, 2023 0.1200 0.1200 0.1200 0.1200 1,020 +0.00(+3.45%)
May 30, 2023 0.1218 0.1218 0.1160 0.1160 4,000 -0.01(-4.21%)
May 26, 2023 0.1211 0.1211 0.1211 0.1211 2,000 +0.00(+0.08%)
May 25, 2023 0.1229 0.1229 0.1200 0.1210 15,179 -0.00(-3.20%)
May 24, 2023 0.1182 0.1270 0.1182 0.1250 26,900 +0.00(+3.48%)
May 22, 2023 0.1208 0 +0.00(+1.60%)
May 19, 2023 0.1180 0.1189 0.1180 0.1189 16,300 +0.00(+1.28%)
May 18, 2023 0.1174 0.1174 0.1174 0.1174 5,030 +0.00(+1.56%)
May 17, 2023 0.1190 0.1197 0.1156 0.1156 30,700 -0.01(-7.59%)
May 16, 2023 0.1329 0.1335 0.1251 0.1251 37,500 -0.01(-8.69%)
May 15, 2023 0.1368 0.1419 0.1368 0.1370 18,001 -0.00(-1.86%)
May 12, 2023 0.1363 0.1396 0.1363 0.1396 7,160 -0.00(-0.92%)
May 11, 2023 0.1310 0.1409 0.1310 0.1409 11,200 -0.01(-3.76%)
May 10, 2023 0.1457 0.1464 0.1450 0.1464 27,035 +0.00(+0.48%)
May 09, 2023 0.1457 0.1457 0.1457 0.1457 10,010 +0.00(+3.33%)
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.