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 (%)
Mar 31, 2022 0.1075 0.1130 0.1075 0.1130 8,050 +0.01(+6.40%)
Mar 30, 2022 0.1084 0.1134 0.1062 0.1062 47,591 -0.00(-0.28%)
Mar 29, 2022 0.1058 0.1065 0.1058 0.1065 1,294 +0.00(+2.70%)
Mar 28, 2022 0.1055 0.1055 0.1037 0.1037 14,270 -0.00(-0.19%)
Mar 25, 2022 0.1039 0.1039 0.1039 0.1039 1,500 -0.00(-1.14%)
Mar 24, 2022 0.1097 0.1097 0.1000 0.1051 83,476 -0.00(-2.50%)
Mar 23, 2022 0.1081 0.1093 0.1072 0.1078 32,916 -0.00(-4.35%)
Mar 21, 2022 0.1127 0 -0.00(-2.59%)
Mar 18, 2022 0.1100 0.1157 0.1100 0.1157 1,700 +0.01(+9.15%)
Mar 17, 2022 0.1077 0.1077 0.1060 0.1060 19,200 -0.01(-4.59%)
Mar 16, 2022 0.1100 0.1111 0.1100 0.1111 30,050 +0.00(+1.37%)
Mar 15, 2022 0.1065 0.1100 0.1065 0.1096 40,300 +0.00(+4.38%)
Mar 14, 2022 0.1070 0.1100 0.1050 0.1050 6,293 -0.00(-0.47%)
Mar 11, 2022 0.1050 0.1075 0.1050 0.1055 12,510 -0.00(-2.04%)
Mar 10, 2022 0.1075 0.1077 0.1075 0.1077 2,500 +0.00(+0.56%)
Mar 09, 2022 0.1050 0.1100 0.0996 0.1071 106,512 +0.01(+7.10%)
Mar 08, 2022 0.1061 0.1069 0.0998 0.1000 230,900 -0.00(-2.34%)
Mar 07, 2022 0.1034 0.1050 0.1000 0.1024 29,500 -0.00(-2.20%)
Mar 04, 2022 0.1081 0.1145 0.1004 0.1047 31,626 -0.01(-6.52%)
Mar 03, 2022 0.1068 0.1120 0.1068 0.1120 31,250 +0.01(+5.86%)
Mar 02, 2022 0.1000 0.1178 0.1000 0.1058 82,193 +0.01(+5.80%)
Mar 01, 2022 0.0946 0.1030 0.0880 0.1000 129,976 -0.00(-3.19%)
Feb 28, 2022 0.1000 0.1033 0.1000 0.1033 36,235 +0.00(+2.28%)
Feb 25, 2022 0.1048 0.1040 0.1002 0.1010 27,585 -0.01(-6.31%)
Feb 24, 2022 0.1059 0.1086 0.1045 0.1078 14,350 +0.00(+2.18%)
Feb 23, 2022 0.1075 0.1088 0.1055 0.1055 28,000 -0.00(-1.77%)
Feb 22, 2022 0.1072 0.1074 0.1069 0.1074 8,899 -0.00(-0.46%)
Feb 18, 2022 0.1079 0 -0.00(-2.26%)
Feb 17, 2022 0.1081 0.1108 0.1080 0.1104 7,500 +0.00(+0.36%)
Feb 16, 2022 0.1070 0.1100 0.1070 0.1100 16,019 -0.00(-1.61%)
Feb 15, 2022 0.1108 0.1118 0.1092 0.1118 30,090 +0.00(+2.29%)
Feb 14, 2022 0.1093 0.1093 0.1043 0.1093 10,555 -0.00(-1.35%)
Feb 11, 2022 0.1100 0.1108 0.1100 0.1108 13,000 +0.00(+4.53%)
Feb 10, 2022 0.1080 0.1095 0.1060 0.1060 43,085 -0.01(-4.68%)
Feb 09, 2022 0.1138 0.1138 0.1112 0.1112 52,500 +0.00(+3.35%)
Feb 08, 2022 0.1083 0.1092 0.1063 0.1076 32,470 +0.00(+1.51%)
Feb 07, 2022 0.1053 0.1060 0.1030 0.1060 113,420 +0.00(+0.19%)
Feb 04, 2022 0.1063 0.1063 0.1018 0.1058 27,075 -0.00(-1.67%)
Feb 03, 2022 0.1054 0.1099 0.1076 6,895 -0.00(-1.28%)
Feb 02, 2022 0.1049 0.1099 0.1049 0.1090 75,452 -0.00(-0.18%)
Feb 01, 2022 0.1068 0.1092 0.1068 0.1092 2,855 +0.00(+1.11%)
Jan 31, 2022 0.1080 0.1080 0.1002 0.1080 12,505 +0.00(+0.75%)
Jan 28, 2022 0.1000 0.1072 0.1000 0.1072 23,560 -0.00(-3.51%)
Jan 27, 2022 0.1114 0.1148 0.1054 0.1111 23,800 -0.00(-2.37%)
Jan 26, 2022 0.1133 0.1138 0.1051 0.1138 10,405 +0.00(+0.53%)
Jan 25, 2022 0.1130 0.1140 0.1128 0.1132 12,900 -0.00(-0.70%)
Jan 24, 2022 0.1200 0.1200 0.1063 0.1140 540,051 -0.01(-7.92%)
Jan 21, 2022 0.1215 0.1273 0.1202 0.1238 57,540 -0.00(-2.44%)
Jan 20, 2022 0.1300 0.1300 0.1269 0.1269 34,324 -0.00(-2.83%)
Jan 19, 2022 0.1201 0.1328 0.1201 0.1306 62,440 +0.01(+7.67%)
Jan 18, 2022 0.1262 0.1360 0.1202 0.1213 178,625 -0.01(-4.49%)
Jan 14, 2022 0.1270 0 -0.01(-4.65%)
Jan 13, 2022 0.1325 0.1332 0.1325 0.1332 12,550 +0.01(+6.56%)
Jan 11, 2022 0.1250 58 -0.01(-4.29%)
Jan 10, 2022 0.1313 0.1313 0.1286 0.1306 25,265 +0.00(+0.46%)
Jan 07, 2022 0.1281 0.1300 0.1281 0.1300 4,768 +0.00(+3.92%)
Jan 06, 2022 0.1400 0.1400 0.1251 0.1251 25,484 -0.02(-11.28%)
Jan 05, 2022 0.1378 0.1410 0.1378 0.1410 13,000 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1378 0.1410 55,250 -0.00(-2.89%)
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.