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 (%)
Oct 31, 2023 0.2539 0.2635 0.2539 0.2635 216,600 +0.01(+3.09%)
Oct 30, 2023 0.2500 0.2600 0.2485 0.2556 97,520 +0.01(+6.06%)
Oct 27, 2023 0.2306 0.2414 0.2306 0.2410 60,500 +0.01(+4.78%)
Oct 26, 2023 0.2360 0.2360 0.2239 0.2300 36,400 -0.00(-1.29%)
Oct 25, 2023 0.2299 0.2330 0.2150 0.2330 63,100 +0.02(+10.95%)
Oct 24, 2023 0.2572 0.2572 0.2100 0.2100 295,943 -0.04(-14.29%)
Oct 23, 2023 0.2521 0.2600 0.2300 0.2450 363,908 -0.01(-3.92%)
Oct 20, 2023 0.2436 0.2607 0.2403 0.2550 353,035 +0.02(+10.87%)
Oct 19, 2023 0.2350 0.2405 0.2180 0.2300 52,100 +0.02(+9.52%)
Oct 18, 2023 0.2100 0.2100 0.2100 0.2100 14,000 +0.00(+0.14%)
Oct 17, 2023 0.2100 0.2100 0.2097 0.2097 17,000 +0.00(+0.96%)
Oct 16, 2023 0.2200 0.2200 0.2077 0.2077 48,500 -0.01(-5.25%)
Oct 13, 2023 0.2184 0.2227 0.2169 0.2192 70,000 +0.00(+0.46%)
Oct 12, 2023 0.2400 0.2400 0.2172 0.2182 288,195 -0.02(-8.51%)
Oct 11, 2023 0.2423 0.2423 0.2300 0.2385 9,650 +0.01(+3.70%)
Oct 10, 2023 0.2150 0.2310 0.2150 0.2300 126,900 +0.02(+7.63%)
Oct 09, 2023 0.2200 0.2200 0.2059 0.2137 17,825 -0.00(-0.60%)
Oct 06, 2023 0.2132 0.2150 0.2074 0.2150 37,000 +0.00(+1.32%)
Oct 05, 2023 0.2109 0.2132 0.2108 0.2122 7,300 +0.00(+1.24%)
Oct 04, 2023 0.2193 0.2210 0.2010 0.2096 65,197 -0.01(-4.60%)
Oct 03, 2023 0.2193 0.2200 0.2115 0.2197 10,959 -0.00(-1.13%)
Oct 02, 2023 0.2263 0.2291 0.2222 0.2222 17,059 -0.01(-2.29%)
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%)
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.