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 (%)
Nov 30, 2012 1.430 1.430 1.400 1.430 39,739 +0.03(+2.14%)
Nov 29, 2012 1.350 1.400 1.350 1.400 32,910 +0.08(+6.06%)
Nov 28, 2012 1.300 1.320 1.300 1.320 1,500 +0.02(+1.54%)
Nov 27, 2012 1.340 1.350 1.300 1.300 35,328 -0.05(-3.70%)
Nov 26, 2012 1.380 1.380 1.350 1.350 25,220 +0.00(+0.00%)
Nov 24, 2012 1.350 1.360 1.350 1.350 7,100 +0.00(+0.00%)
Nov 23, 2012 1.350 1.360 1.350 1.350 7,100 +0.04(+3.05%)
Nov 22, 2012 1.310 1.320 1.310 1.310 3,300 +0.05(+3.97%)
Nov 21, 2012 1.310 1.380 1.260 1.260 72,500 +0.01(+0.80%)
Nov 20, 2012 1.340 1.340 1.250 1.250 47,700 -0.07(-5.30%)
Nov 19, 2012 1.310 1.350 1.270 1.320 109,800 +0.00(+0.00%)
Nov 16, 2012 1.200 1.320 1.200 1.320 36,900 +0.19(+16.81%)
Nov 15, 2012 1.210 1.210 1.110 1.130 65,750 -0.09(-7.38%)
Nov 14, 2012 1.260 1.260 1.200 1.220 101,918 -0.03(-2.40%)
Nov 13, 2012 1.300 1.300 1.250 1.250 154,666 -0.03(-2.34%)
Nov 12, 2012 1.280 1.290 1.280 1.280 95,597 +0.04(+3.23%)
Nov 09, 2012 1.220 1.240 1.220 1.240 4,052 +0.04(+3.33%)
Nov 08, 2012 1.200 1.200 1.200 1.200 2,000 -0.06(-4.76%)
Nov 07, 2012 1.260 1.260 1.260 1.260 6,000 +0.00(+0.00%)
Nov 06, 2012 1.180 1.260 1.170 1.260 31,537 +0.06(+5.00%)
Nov 05, 2012 1.200 1.220 1.200 1.200 5,725 +0.00(+0.00%)
Nov 02, 2012 1.250 1.250 1.200 1.200 43,050 -0.01(-0.83%)
Nov 01, 2012 1.240 1.240 1.210 1.210 4,764 -0.05(-3.97%)
Oct 31, 2012 1.190 1.260 1.180 1.260 27,021 +0.00(+0.00%)
Oct 30, 2012 1.250 1.260 1.220 1.260 8,900 +0.01(+0.80%)
Oct 29, 2012 1.170 1.260 1.170 1.250 79,500 +0.06(+5.04%)
Oct 26, 2012 1.150 1.190 1.150 1.190 12,800 +0.03(+2.59%)
Oct 25, 2012 1.180 1.200 1.160 1.160 11,100 -0.03(-2.52%)
Oct 24, 2012 1.280 1.280 1.150 1.190 156,294 -0.10(-7.75%)
Oct 23, 2012 1.260 1.290 1.210 1.290 8,600 -0.02(-1.53%)
Oct 19, 2012 1.350 1.350 1.300 1.310 59,670 -0.03(-2.24%)
Oct 18, 2012 1.310 1.340 1.300 1.340 20,750 -0.01(-0.74%)
Oct 17, 2012 1.330 1.350 1.310 1.350 34,548 +0.03(+2.27%)
Oct 16, 2012 1.330 1.350 1.300 1.320 22,875 -0.02(-1.49%)
Oct 15, 2012 1.330 1.350 1.270 1.340 14,800 -0.01(-0.74%)
Oct 12, 2012 1.280 1.350 1.280 1.350 12,500 +0.07(+5.47%)
Oct 11, 2012 1.230 1.280 1.210 1.280 19,600 -0.03(-2.29%)
Oct 10, 2012 1.300 1.310 1.300 1.310 5,600 +0.01(+0.77%)
Oct 09, 2012 1.370 1.370 1.300 1.300 56,122 -0.09(-6.47%)
Oct 05, 2012 1.390 1.390 1.390 0 +0.03(+2.21%)
Oct 04, 2012 1.370 1.370 1.350 1.360 3,050 -0.02(-1.45%)
Oct 03, 2012 1.450 1.450 1.380 1.380 2,300 -0.07(-4.83%)
Oct 02, 2012 1.470 1.480 1.390 1.450 9,545 -0.02(-1.36%)
Oct 01, 2012 1.400 1.480 1.400 1.470 34,600 +0.09(+6.52%)
Sep 28, 2012 1.400 1.400 1.380 1.380 27,600 -0.02(-1.43%)
Sep 27, 2012 1.450 1.450 1.400 1.400 31,050 -0.04(-2.78%)
Sep 26, 2012 1.360 1.440 1.360 1.440 11,000 +0.08(+5.88%)
Sep 25, 2012 1.360 1.380 1.360 1.360 8,000 +0.01(+0.74%)
Sep 24, 2012 1.350 1.400 1.350 1.350 30,585 -0.15(-10.00%)
Sep 21, 2012 1.500 1.550 1.500 1.500 28,100 +0.03(+2.04%)
Sep 20, 2012 1.470 1.470 1.470 1.470 9,800 -0.02(-1.34%)
Sep 19, 2012 1.500 1.500 1.470 1.490 28,100 -0.01(-0.67%)
Sep 18, 2012 1.550 1.550 1.500 1.500 22,100 -0.01(-0.66%)
Sep 17, 2012 1.500 1.580 1.500 1.510 6,146 -0.05(-3.21%)
Sep 14, 2012 1.560 1.590 1.540 1.560 74,659 +0.08(+5.41%)
Sep 13, 2012 1.470 1.500 1.470 1.480 7,250 -0.01(-0.67%)
Sep 12, 2012 1.500 1.500 1.460 1.490 6,900 +0.00(+0.00%)
Sep 11, 2012 1.470 1.500 1.440 1.490 20,030 +0.05(+3.47%)
Sep 10, 2012 1.410 1.440 1.410 1.440 38,775 +0.03(+2.13%)
Sep 07, 2012 1.460 1.500 1.410 1.410 25,820 -0.01(-0.70%)
Sep 06, 2012 1.460 1.460 1.420 1.420 3,330 +0.04(+2.90%)
Sep 05, 2012 1.420 1.420 1.150 1.380 39,746 -0.17(-10.97%)
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.