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 (%)
Dec 29, 2023 0.2652 0.2700 0.2650 0.2700 8,750 +0.01(+3.09%)
Dec 28, 2023 0.2800 0.2800 0.2619 0.2619 34,000 -0.02(-6.63%)
Dec 27, 2023 0.2860 0.2947 0.2760 0.2805 29,500 -0.01(-2.47%)
Dec 26, 2023 0.3250 0.3250 0.2876 0.2876 11,200 -0.02(-5.08%)
Dec 22, 2023 0.3097 0.3139 0.2985 0.3030 124,358 -0.00(-0.43%)
Dec 21, 2023 0.2861 0.3061 0.2861 0.3043 238,973 +0.02(+6.03%)
Dec 20, 2023 0.2600 0.2900 0.2600 0.2870 91,790 +0.01(+5.24%)
Dec 19, 2023 0.2617 0.2727 0.2617 0.2727 131,310 +0.02(+8.56%)
Dec 18, 2023 0.2544 0.2659 0.2512 0.2512 28,421 -0.00(-1.22%)
Dec 15, 2023 0.2439 0.2543 0.2439 0.2543 9,950 +0.00(+0.59%)
Dec 14, 2023 0.2500 0.2544 0.2325 0.2528 88,200 +0.02(+8.73%)
Dec 13, 2023 0.2270 0.2325 0.2270 0.2325 12,800 +0.00(+1.31%)
Dec 12, 2023 0.2302 0.2302 0.2295 0.2295 1,700 -0.01(-2.30%)
Dec 11, 2023 0.2407 0.2407 0.2349 0.2349 19,500 -0.01(-4.12%)
Dec 08, 2023 0.2500 0.2555 0.2447 0.2450 24,500 -0.01(-3.73%)
Dec 07, 2023 0.2600 0.2600 0.2502 0.2545 22,870 -0.00(-1.09%)
Dec 06, 2023 0.2600 0.2606 0.2510 0.2573 58,927 -0.01(-2.24%)
Dec 05, 2023 0.2673 0.2677 0.2632 0.2632 7,520 -0.01(-3.41%)
Dec 04, 2023 0.2622 0.2725 0.2564 0.2725 104,790 +0.01(+3.89%)
Dec 01, 2023 0.2555 0.2650 0.2555 0.2623 34,318 +0.01(+3.23%)
Nov 30, 2023 0.2531 0.2568 0.2531 0.2541 10,800 -0.00(-0.31%)
Nov 29, 2023 0.2500 0.2549 0.2500 0.2549 12,500 +0.01(+3.11%)
Nov 28, 2023 0.2538 0.2547 0.2472 0.2472 37,101 -0.01(-3.17%)
Nov 27, 2023 0.2563 0.2570 0.2553 0.2553 7,350 +0.00(+0.71%)
Nov 24, 2023 0.2545 0.2545 0.2535 0.2535 3,200 +0.01(+4.88%)
Nov 22, 2023 0.2330 0.2492 0.2330 0.2417 72,094 -0.00(-1.43%)
Nov 21, 2023 0.2531 0.2580 0.2452 0.2452 11,500 -0.01(-2.74%)
Nov 20, 2023 0.2555 0.2560 0.2477 0.2521 29,417 -0.00(-1.75%)
Nov 17, 2023 0.2464 0.2566 0.2464 0.2566 34,200 +0.02(+7.27%)
Nov 16, 2023 0.2430 0.2477 0.2392 0.2392 37,779 -0.00(-0.91%)
Nov 15, 2023 0.2643 0.2643 0.2414 0.2414 49,228 -0.02(-7.15%)
Nov 14, 2023 0.2608 0.2642 0.2592 0.2600 34,008 +0.01(+4.17%)
Nov 13, 2023 0.2490 0.2526 0.2421 0.2496 17,649 +0.00(+0.65%)
Nov 10, 2023 0.2513 0.2536 0.2390 0.2480 87,525 +0.01(+2.48%)
Nov 09, 2023 0.2473 0.2475 0.2420 0.2420 18,710 -0.01(-2.22%)
Nov 08, 2023 0.2483 0.2500 0.2439 0.2475 77,000 +0.01(+2.27%)
Nov 07, 2023 0.2460 0.2546 0.2420 0.2420 105,800 -0.02(-6.92%)
Nov 06, 2023 0.2600 0.2600 0.2558 0.2600 30,653 +0.00(+0.00%)
Nov 03, 2023 0.2480 0.2600 0.2408 0.2600 64,600 +0.02(+6.21%)
Nov 02, 2023 0.2390 0.2552 0.2390 0.2448 301,230 -0.01(-3.32%)
Nov 01, 2023 0.2635 0.2700 0.2450 0.2532 210,080 -0.01(-3.91%)
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%)
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.