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 29, 2021 0.1412 0.1419 0.1370 0.1419 6,821 -0.00(-0.42%)
Oct 28, 2021 0.1461 0.1485 0.1400 0.1425 28,990 -0.00(-2.40%)
Oct 27, 2021 0.1550 0.1550 0.1400 0.1460 90,164 +0.01(+4.06%)
Oct 26, 2021 0.1719 0.1341 0.1403 56,063 -0.03(-19.41%)
Oct 25, 2021 0.1781 0.1781 0.1741 0.1741 1,101 +0.00(+1.81%)
Oct 22, 2021 0.1856 0.1856 0.1710 0.1710 39,500 -0.01(-5.00%)
Oct 21, 2021 0.1806 0.1870 0.1696 0.1800 126,980 +0.01(+7.59%)
Oct 20, 2021 0.1336 0.1675 0.1336 0.1673 83,800 +0.03(+26.07%)
Oct 19, 2021 0.1405 0.1410 0.1327 0.1327 72,125 -0.00(-2.43%)
Oct 18, 2021 0.1462 0.1462 0.1360 0.1360 96,310 -0.00(-2.93%)
Oct 15, 2021 0.1308 0.1401 0.1308 0.1401 15,415 +0.00(+0.07%)
Oct 14, 2021 0.1416 0.1416 0.1363 0.1400 41,764 +0.00(+0.00%)
Oct 13, 2021 0.1430 0.1476 0.1386 0.1400 43,895 +0.00(+0.00%)
Oct 12, 2021 0.1325 0.1460 0.1325 0.1400 29,100 -0.00(-0.92%)
Oct 11, 2021 0.1367 0.1477 0.1231 0.1413 25,190 -0.00(-1.19%)
Oct 08, 2021 0.1479 0.1479 0.1377 0.1430 13,603 +0.00(+2.14%)
Oct 07, 2021 0.1414 0.1421 0.1373 0.1400 15,990 +0.00(+2.49%)
Oct 06, 2021 0.1400 0.1440 0.1311 0.1366 83,795 +0.01(+5.08%)
Oct 05, 2021 0.1294 0.1300 0.1261 0.1300 98,710 +0.01(+4.92%)
Oct 04, 2021 0.1300 0.1326 0.1205 0.1239 126,077 -0.02(-11.06%)
Oct 01, 2021 0.1341 0.1393 0.1332 0.1393 17,445 +0.00(+1.31%)
Sep 30, 2021 0.1522 0.1522 0.1370 0.1375 25,646 -0.01(-6.14%)
Sep 29, 2021 0.1510 0.1529 0.1450 0.1465 25,535 -0.01(-4.87%)
Sep 28, 2021 0.1500 0.1546 0.1492 0.1540 53,250 -0.00(-1.03%)
Sep 27, 2021 0.1734 0.1800 0.1489 0.1556 32,200 -0.01(-8.47%)
Sep 24, 2021 0.1434 0.1700 0.1434 0.1700 29,500 +0.01(+4.74%)
Sep 23, 2021 0.1601 0.1700 0.1479 0.1623 86,675 -0.01(-3.51%)
Sep 22, 2021 0.1717 0.1717 0.1682 0.1682 25,530 +0.00(+2.19%)
Sep 21, 2021 0.1620 0.1689 0.1615 0.1646 20,550 -0.00(-2.02%)
Sep 20, 2021 0.1651 0.1681 0.1651 0.1680 10,161 -0.00(-0.18%)
Sep 17, 2021 0.1700 0.1746 0.1656 0.1683 16,920 -0.00(-1.58%)
Sep 16, 2021 0.1731 0.1731 0.1700 0.1710 16,940 -0.00(-0.98%)
Sep 15, 2021 0.1646 0.1784 0.1646 0.1727 12,375 -0.01(-4.06%)
Sep 14, 2021 0.1700 0.1827 0.1635 0.1800 14,750 +0.01(+8.56%)
Sep 13, 2021 0.1720 0.1750 0.1620 0.1658 28,065 -0.01(-6.91%)
Sep 10, 2021 0.1771 0.1819 0.1771 0.1781 6,935 +0.00(+0.51%)
Sep 09, 2021 0.1800 0.1825 0.1740 0.1772 33,425 -0.00(-2.69%)
Sep 08, 2021 0.1820 0.1897 0.1800 0.1821 22,580 -0.00(-0.22%)
Sep 07, 2021 0.1840 0.1846 0.1800 0.1825 51,770 +0.00(+1.45%)
Sep 03, 2021 0.1888 0.1888 0.1781 0.1799 29,090 -0.01(-3.23%)
Sep 02, 2021 0.1829 0.1859 0.1782 0.1859 66,815 +0.01(+3.34%)
Sep 01, 2021 0.1891 0.1891 0.1745 0.1799 27,000 +0.00(+1.07%)
Aug 31, 2021 0.1780 0.1780 0.1780 0.1780 525 -0.00(-2.41%)
Aug 30, 2021 0.1824 0.1824 0.1824 0.1824 455 -0.00(-0.33%)
Aug 27, 2021 0.1797 0.1908 0.1772 0.1830 14,660 +0.00(+0.44%)
Aug 26, 2021 0.1810 0.1868 0.1800 0.1822 115,893 +0.00(+2.07%)
Aug 25, 2021 0.1894 0.1894 0.1785 0.1785 20,500 -0.02(-9.67%)
Aug 24, 2021 0.1937 0.1990 0.1850 0.1976 44,224 +0.00(+2.17%)
Aug 23, 2021 0.2019 0.2019 0.1934 0.1934 635 +0.00(+1.79%)
Aug 20, 2021 0.1801 0.1900 0.1791 0.1900 46,750 +0.00(+1.12%)
Aug 19, 2021 0.1800 0.1902 0.1800 0.1879 2,175 -0.01(-3.64%)
Aug 18, 2021 0.1944 0.1982 0.1922 0.1950 7,300 +0.00(+1.46%)
Aug 17, 2021 0.1875 0.1950 0.1852 0.1922 8,318 +0.00(+0.89%)
Aug 16, 2021 0.1780 0.1927 0.1780 0.1905 11,314 +0.01(+5.83%)
Aug 13, 2021 0.1822 0.1908 0.1800 0.1800 9,125 -0.01(-5.26%)
Aug 12, 2021 0.1884 0.1929 0.1800 0.1900 32,990 +0.01(+5.56%)
Aug 11, 2021 0.1940 0.1945 0.1800 0.1800 104,517 -0.01(-3.07%)
Aug 10, 2021 0.1772 0.1969 0.1772 0.1857 14,600 -0.00(-0.27%)
Aug 09, 2021 0.1924 0.1988 0.1861 0.1862 38,754 -0.01(-6.81%)
Aug 06, 2021 0.1998 0.2000 0.1900 0.1998 10,000 -0.00(-0.05%)
Aug 05, 2021 0.1999 0.1999 0.1999 0.1999 155 -0.00(-0.89%)
Aug 04, 2021 0.2000 0.2049 0.1986 0.2017 24,000 +0.01(+3.12%)
Aug 03, 2021 0.1825 0.1997 0.1825 0.1956 11,505 +0.01(+2.73%)
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.