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, 2014 0.3300 0.3300 0.3200 0.3200 8,000 +0.00(+0.00%)
Sep 29, 2014 0.3200 0.3200 0.3100 0.3200 6,000 +0.00(+0.00%)
Sep 26, 2014 0.3200 0.3250 0.3200 0.3200 9,650 +0.00(+0.00%)
Sep 25, 2014 0.3300 0.3300 0.3200 0.3200 2,700 -0.02(-5.88%)
Sep 24, 2014 0.3400 0.3400 0.3400 0.3400 2,000 +0.01(+3.03%)
Sep 23, 2014 0.3100 0.3400 0.3100 0.3300 9,500 +0.01(+3.13%)
Sep 22, 2014 0.3200 0.3400 0.3200 0.3200 19,650 -0.01(-3.03%)
Sep 19, 2014 0.3300 0.3300 0.3200 0.3300 12,000 +0.00(+0.00%)
Sep 18, 2014 0.3500 0.3500 0.3300 0.3300 16,500 +0.00(+0.00%)
Sep 17, 2014 0.3450 0.3450 0.3300 0.3300 13,820 -0.01(-4.35%)
Sep 16, 2014 0.3000 0.3450 0.3000 0.3450 4,580 +0.02(+7.81%)
Sep 15, 2014 0.3450 0.3450 0.2950 0.3200 7,700 -0.03(-8.57%)
Sep 12, 2014 0.3300 0.3500 0.3200 0.3500 37,727 +0.03(+9.37%)
Sep 11, 2014 0.3400 0.3400 0.3200 0.3200 6,600 -0.02(-5.88%)
Sep 09, 2014 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Sep 03, 2014 0.3300 0.3300 0.3300 400 -0.01(-1.49%)
Sep 02, 2014 0.3450 0.3450 0.3350 0.3350 9,303 -0.01(-2.90%)
Aug 29, 2014 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Aug 28, 2014 0.3300 0.3300 0.3150 0.3300 17,000 -0.01(-2.94%)
Aug 27, 2014 0.3400 0.3400 0.3400 0.3400 800 -0.01(-2.86%)
Aug 26, 2014 0.3500 0.3500 0.3500 0.3500 13,250 +0.01(+2.94%)
Aug 25, 2014 0.3300 0.3400 0.3200 0.3400 13,000 -0.01(-2.86%)
Aug 22, 2014 0.3500 0.3500 0.3500 0.3500 4,000 +0.00(+0.00%)
Aug 21, 2014 0.3500 0.3500 0.3400 0.3500 6,000 +0.01(+2.94%)
Aug 20, 2014 0.3400 0.3400 0.3400 0.3400 3,000 +0.02(+6.25%)
Aug 19, 2014 0.3400 0.3500 0.3200 0.3200 19,522 -0.03(-8.57%)
Aug 18, 2014 0.3600 0.3600 0.3500 0.3500 3,940 +0.02(+6.06%)
Aug 15, 2014 0.3300 0.3300 0.3300 0.3300 5,000 -0.02(-5.71%)
Aug 14, 2014 0.3500 5,000 +0.05(+16.67%)
Aug 13, 2014 0.3000 0.3000 1,750 +0.02(+7.14%)
Aug 12, 2014 0.3000 0.3000 0.2800 0.2800 15,166 -0.02(-6.67%)
Aug 11, 2014 0.3200 0.3200 0.3000 0.3000 8,950 +0.00(+0.00%)
Aug 08, 2014 0.3100 0.3100 0.3000 0.3000 5,500 -0.05(-15.49%)
Aug 06, 2014 0.3550 0 +0.04(+14.52%)
Aug 05, 2014 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Jul 31, 2014 0.3300 0.3300 0.3300 0 -0.03(-8.33%)
Jul 29, 2014 0.3600 0 +0.00(+0.00%)
Jul 28, 2014 0.3650 0.3650 0.3600 0.3600 24,700 +0.04(+14.29%)
Jul 25, 2014 0.3300 0.3300 0.3150 0.3150 8,150 -0.02(-4.55%)
Jul 24, 2014 0.3350 0.3350 0.3100 0.3300 17,700 -0.03(-9.59%)
Jul 22, 2014 0.3650 0.3650 0 +0.00(+0.00%)
Jul 21, 2014 0.3650 0.3650 0.3650 0.3650 3,800 +0.00(+0.00%)
Jul 18, 2014 0.3650 0.3650 0.3650 0.3650 2,650 +0.00(+0.00%)
Jul 17, 2014 0.3700 0.3700 0.3650 0.3650 13,000 -0.02(-3.95%)
Jul 15, 2014 0.3800 0.3800 0 +0.01(+2.70%)
Jul 11, 2014 0.3700 0.3700 0 +0.01(+1.37%)
Jul 10, 2014 0.3400 0.3650 0.3400 0.3650 16,500 +0.02(+7.35%)
Jul 09, 2014 0.3400 0.3400 0.3400 0.3400 3,517 +0.01(+3.03%)
Jul 07, 2014 0.3300 0.3300 0 -0.01(-2.94%)
Jul 04, 2014 0.3400 0.3400 0.3400 0.3400 5,500 -0.03(-8.11%)
Jul 03, 2014 0.3800 0.3900 0.3700 0.3700 16,500 -0.01(-1.33%)
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.