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 (%)
Sep 30, 2021 0.1850 0.1900 0.1700 0.1700 152,171 -0.01(-8.11%)
Sep 29, 2021 0.1900 0.1950 0.1850 0.1850 101,501 -0.01(-2.63%)
Sep 28, 2021 0.1950 0.2000 0.1900 0.1900 33,995 -0.01(-5.00%)
Sep 27, 2021 0.2000 0.2000 0.2000 0.2000 7,733 +0.00(+0.00%)
Sep 24, 2021 0.2000 0.2000 0.2000 0.2000 1,500 +0.01(+2.56%)
Sep 23, 2021 0.2000 0.2000 0.1950 0.1950 81,982 -0.01(-2.50%)
Sep 22, 2021 0.2150 0.2150 0.2000 0.2000 131,454 -0.01(-4.76%)
Sep 21, 2021 0.2150 0.2150 0.2100 0.2100 1,500 +0.01(+2.44%)
Sep 20, 2021 0.2050 0.2050 0.2050 0.2050 7,201 +0.00(+0.00%)
Sep 17, 2021 0.2100 0.2200 0.2050 0.2050 15,676 -0.01(-4.65%)
Sep 16, 2021 0.2200 0.2200 0.2100 0.2150 108,540 -0.01(-4.44%)
Sep 15, 2021 0.2200 0.2300 0.2200 0.2250 45,970 +0.00(+0.00%)
Sep 14, 2021 0.2050 0.2250 0.2050 0.2250 47,401 +0.02(+7.14%)
Sep 13, 2021 0.2300 0.2300 0.2050 0.2100 248,404 -0.02(-6.67%)
Sep 10, 2021 0.2250 0.2300 0.2200 0.2250 27,001 +0.00(+0.00%)
Sep 09, 2021 0.2250 0.2250 0.2250 0.2250 45,220 -0.01(-2.17%)
Sep 08, 2021 0.2350 0.2350 0.2250 0.2300 41,990 +0.00(+0.00%)
Sep 07, 2021 0.2300 0.2300 0.2250 0.2300 142,069 +0.01(+4.55%)
Sep 03, 2021 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Sep 02, 2021 0.2300 0.2400 0.2250 0.2300 78,664 +0.00(+0.00%)
Sep 01, 2021 0.2250 0.2300 0.2200 0.2300 98,687 +0.01(+2.22%)
Aug 31, 2021 0.2200 0.2300 0.2200 0.2250 40,594 +0.01(+2.27%)
Aug 30, 2021 0.2300 0.2300 0.2200 0.2200 95,269 -0.01(-2.22%)
Aug 27, 2021 0.2250 0.2400 0.2250 0.2250 149,163 +0.00(+0.00%)
Aug 26, 2021 0.2350 0.2350 0.2250 0.2250 24,430 +0.00(+0.00%)
Aug 25, 2021 0.2450 0.2450 0.2250 0.2250 75,115 -0.02(-8.16%)
Aug 24, 2021 0.2500 0.2500 0.2450 0.2450 43,424 -0.01(-2.00%)
Aug 23, 2021 0.2500 0.2500 0.2350 0.2500 21,562 +0.00(+0.00%)
Aug 20, 2021 0.2400 0.2500 0.2400 0.2500 43,241 +0.02(+8.70%)
Aug 19, 2021 0.2300 0.2300 0.2300 0.2300 1,703 -0.00(-2.13%)
Aug 18, 2021 0.2500 0.2500 0.2350 0.2350 51,184 -0.01(-2.08%)
Aug 17, 2021 0.2400 0.2500 0.2400 0.2400 17,241 +0.01(+2.13%)
Aug 16, 2021 0.2400 0.2600 0.2350 0.2350 413,854 +0.01(+6.82%)
Aug 13, 2021 0.2250 0.2400 0.2200 0.2200 73,557 -0.01(-4.35%)
Aug 12, 2021 0.2350 0.2350 0.2300 0.2300 3,950 +0.00(+0.00%)
Aug 11, 2021 0.2350 0.2350 0.2300 0.2300 160,000 -0.00(-2.13%)
Aug 10, 2021 0.2450 0.2450 0.2300 0.2350 32,908 +0.00(+2.17%)
Aug 09, 2021 0.2450 0.2450 0.2300 0.2300 21,100 -0.02(-8.00%)
Aug 06, 2021 0.2500 0.2500 0.2350 0.2500 27,450 +0.01(+2.04%)
Aug 05, 2021 0.2450 0.2450 0.2450 0.2450 19,999 -0.01(-2.00%)
Aug 04, 2021 0.2500 0.2500 0.2500 0.2500 12,854 +0.01(+2.04%)
Aug 03, 2021 0.2300 0.2500 0.2300 0.2450 50,935 +0.01(+4.26%)
Jul 30, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Jul 29, 2021 0.2400 0.2400 0.2300 0.2300 63,400 +0.01(+2.22%)
Jul 28, 2021 0.2350 0.2350 0.2250 0.2250 8,547 -0.01(-4.26%)
Jul 27, 2021 0.2300 0.2350 0.2300 0.2350 41,401 +0.01(+6.82%)
Jul 26, 2021 0.2250 0.2300 0.2200 0.2200 71,887 -0.01(-4.35%)
Jul 23, 2021 0.2450 0.2450 0.2300 0.2300 60,500 -0.01(-4.17%)
Jul 22, 2021 0.2400 0.2400 0.2300 0.2400 59,426 -0.01(-4.00%)
Jul 21, 2021 0.2400 0.2600 0.2400 0.2500 127,703 +0.00(+0.00%)
Jul 20, 2021 0.2400 0.2500 0.2400 0.2500 7,012 +0.01(+4.17%)
Jul 19, 2021 0.2500 0.2600 0.2250 0.2400 169,659 -0.01(-4.00%)
Jul 16, 2021 0.2650 0.2650 0.2350 0.2500 47,330 -0.01(-1.96%)
Jul 15, 2021 0.2550 0.2600 0.2500 0.2550 45,643 +0.01(+4.08%)
Jul 14, 2021 0.2550 0.2550 0.2450 0.2450 36,040 -0.01(-2.00%)
Jul 13, 2021 0.2400 0.2550 0.2250 0.2500 132,226 +0.02(+6.38%)
Jul 12, 2021 0.2400 0.2400 0.2300 0.2350 12,698 +0.00(+2.17%)
Jul 09, 2021 0.2250 0.2300 0.2250 0.2300 59,417 +0.00(+0.00%)
Jul 08, 2021 0.2400 0.2400 0.2300 0.2300 171,880 -0.01(-4.17%)
Jul 07, 2021 0.2500 0.2500 0.2350 0.2400 71,054 -0.01(-4.00%)
Jul 06, 2021 0.2500 0.2500 0.2500 0.2500 1,100 -0.01(-1.96%)
Jul 05, 2021 0.2550 0.2550 0.2550 0.2550 9,525 +0.00(+0.00%)
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.