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

Mawson Gold Ltd (TSX: MAW )

0.3450 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 3, 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 (%)
Feb 28, 2018 0.5900 0.6000 0.5700 0.6000 173,952 +0.03(+5.26%)
Feb 27, 2018 0.5900 0.5900 0.5400 0.5700 77,000 -0.02(-3.39%)
Feb 26, 2018 0.5900 0.5900 0.5900 0.5900 62,800 +0.01(+1.72%)
Feb 23, 2018 0.5800 0.5900 0.5700 0.5800 88,825 +0.00(+0.00%)
Feb 22, 2018 0.5600 0.5800 0.5600 0.5800 77,000 +0.04(+7.41%)
Feb 21, 2018 0.5700 0.5800 0.5300 0.5400 109,825 -0.03(-5.26%)
Feb 20, 2018 0.5600 0.5700 0.5600 0.5700 56,135 +0.04(+7.55%)
Feb 16, 2018 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Feb 15, 2018 0.5400 0.5700 0.5400 0.5700 49,715 -0.01(-1.72%)
Feb 14, 2018 0.5900 0.5900 0.5700 0.5800 71,765 +0.01(+1.75%)
Feb 13, 2018 0.5500 0.6000 0.5400 0.5700 305,952 +0.02(+3.64%)
Feb 12, 2018 0.5500 0.5500 0.5400 0.5500 39,822 +0.00(+0.00%)
Feb 09, 2018 0.5500 0.5500 0.5200 0.5500 15,075 +0.00(+0.00%)
Feb 08, 2018 0.5600 0.5600 0.5300 0.5500 200,906 -0.01(-1.79%)
Feb 07, 2018 0.4700 0.5600 0.4700 0.5600 281,152 +0.13(+30.23%)
Feb 06, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.02(+3.61%)
Feb 05, 2018 0.4400 0.4400 0.4050 0.4150 10,700 -0.02(-3.49%)
Feb 02, 2018 0.4600 0.4600 0.4300 0.4300 34,100 -0.03(-6.52%)
Feb 01, 2018 0.4650 0.4650 0.4600 0.4600 5,600 -0.01(-1.08%)
Jan 31, 2018 0.4850 0.4850 0.4550 0.4650 12,500 +0.01(+1.09%)
Jan 30, 2018 0.4600 0.4500 0.4600 20,450 +0.00(+0.00%)
Jan 29, 2018 0.4950 0.4950 0.4500 0.4600 107,300 -0.04(-8.00%)
Jan 26, 2018 0.5100 0.5300 0.4950 0.5000 28,500 -0.02(-3.85%)
Jan 25, 2018 0.5100 0.5200 0.4850 0.5200 16,000 +0.02(+4.00%)
Jan 24, 2018 0.4700 0.5200 0.4650 0.5000 45,700 +0.02(+4.17%)
Jan 23, 2018 0.5400 0.5400 0.4800 0.4800 31,570 -0.03(-5.88%)
Jan 22, 2018 0.5100 0.5100 0.4650 0.5100 53,413 +0.02(+3.03%)
Jan 19, 2018 0.5300 0.5300 0.4750 0.4950 26,805 -0.02(-2.94%)
Jan 18, 2018 0.5500 0.5500 0.5100 0.5100 17,757 -0.02(-3.77%)
Jan 17, 2018 0.5400 0.5400 0.5100 0.5300 27,600 +0.00(+0.00%)
Jan 16, 2018 0.5600 0.5600 0.5000 0.5300 62,343 -0.02(-3.64%)
Jan 15, 2018 0.5000 0.5500 0.5000 0.5500 75,300 +0.03(+5.77%)
Jan 12, 2018 0.5000 0.5300 0.5000 0.5200 16,700 -0.01(-1.89%)
Jan 11, 2018 0.4900 0.5300 0.4900 0.5300 25,273 +0.04(+8.16%)
Jan 10, 2018 0.4900 0.4900 0.4800 0.4900 34,413 +0.01(+2.08%)
Jan 09, 2018 0.5000 0.5300 0.4650 0.4800 60,803 -0.02(-4.00%)
Jan 08, 2018 0.4800 0.5700 0.4800 0.5000 288,460 +0.03(+7.53%)
Jan 05, 2018 0.4350 0.4900 0.4350 0.4650 51,300 +0.05(+10.71%)
Jan 04, 2018 0.4200 0.4300 0.4200 0.4200 26,700 +0.00(+0.00%)
Jan 03, 2018 0.4500 0.4500 0.4200 0.4200 20,370 +0.00(+0.00%)
Jan 02, 2018 0.4400 0.4500 0.4200 63,500 -0.03(-6.67%)
Dec 29, 2017 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Dec 28, 2017 0.4000 0.4300 0.4000 0.4300 21,700 +0.03(+7.50%)
Dec 27, 2017 0.4050 0.4250 0.4050 0.4000 41,739 +0.01(+1.27%)
Dec 22, 2017 0.4050 0.4050 0.3500 0.3950 95,795 -0.01(-2.47%)
Dec 21, 2017 0.4000 0.4150 0.4000 0.4050 18,500 -0.02(-5.81%)
Dec 20, 2017 0.4000 0.4300 0.4000 0.4300 20,020 +0.03(+7.50%)
Dec 19, 2017 0.4000 0.4000 0.4000 0.4000 10,010 +0.01(+2.56%)
Dec 18, 2017 0.4150 0.4150 0.3850 0.3900 68,712 -0.02(-6.02%)
Dec 15, 2017 0.4000 0.4150 0.4000 0.4150 50,000 +0.01(+1.22%)
Dec 14, 2017 0.3850 0.4100 0.3850 0.4100 20,700 -0.02(-4.65%)
Dec 13, 2017 0.4300 0.4400 0.4300 0.4300 48,700 -0.01(-2.27%)
Dec 12, 2017 0.3800 0.4400 0.3800 0.4400 229,160 +0.04(+10.00%)
Dec 11, 2017 0.4000 0.4000 0.3650 0.4000 101,700 +0.01(+1.27%)
Dec 08, 2017 0.3500 0.4100 0.3500 0.3950 274,750 +0.05(+16.18%)
Dec 07, 2017 0.3400 0.3650 0.3350 0.3400 46,100 -0.01(-2.86%)
Dec 06, 2017 0.3550 0.3550 0.3500 0.3500 81,400 +0.02(+6.06%)
Dec 05, 2017 0.3300 0.3350 0.3300 0.3300 18,100 +0.00(+0.00%)
Dec 04, 2017 0.3400 0.3400 0.3300 0.3300 54,900 -0.01(-1.49%)
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.