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, 2023 0.2300 0.2300 0.2000 0.2100 715,251 -0.02(-10.64%)
Feb 27, 2023 0.2400 0.2400 0.2300 0.2350 227,276 -0.01(-2.08%)
Feb 24, 2023 0.2550 0.2550 0.2400 0.2400 174,500 -0.01(-2.04%)
Feb 23, 2023 0.2500 0.2500 0.2350 0.2450 301,475 +0.00(+0.00%)
Feb 22, 2023 0.2400 0.2500 0.2300 0.2450 184,000 +0.01(+4.26%)
Feb 21, 2023 0.2500 0.2500 0.2350 0.2350 258,919 +0.01(+4.44%)
Feb 17, 2023 0.2250 0 +0.01(+4.65%)
Feb 16, 2023 0.2200 0.2250 0.2100 0.2150 281,071 -0.01(-2.27%)
Feb 15, 2023 0.2300 0.2400 0.2200 0.2200 278,030 -0.01(-2.22%)
Feb 14, 2023 0.2300 0.2300 0.2250 0.2250 124,905 -0.01(-2.17%)
Feb 13, 2023 0.2400 0.2400 0.2250 0.2300 434,523 -0.01(-4.17%)
Feb 10, 2023 0.2350 0.2500 0.2300 0.2400 262,902 +0.01(+4.35%)
Feb 09, 2023 0.2200 0.2450 0.2200 0.2300 662,100 +0.02(+6.98%)
Feb 08, 2023 0.2150 0.2200 0.2100 0.2150 141,833 +0.00(+0.00%)
Feb 07, 2023 0.2150 0.2200 0.2150 0.2150 31,009 +0.00(+0.00%)
Feb 06, 2023 0.2100 0.2150 0.2100 0.2150 172,959 +0.01(+2.38%)
Feb 03, 2023 0.2350 0.2350 0.2050 0.2100 917,272 -0.02(-8.70%)
Feb 02, 2023 0.2550 0.2550 0.2300 0.2300 404,163 -0.02(-8.00%)
Feb 01, 2023 0.2550 0.2550 0.2450 0.2500 398,424 -0.01(-1.96%)
Jan 31, 2023 0.2600 0.2600 0.2500 0.2550 274,709 +0.01(+2.00%)
Jan 30, 2023 0.2550 0.2550 0.2500 0.2500 110,911 +0.01(+2.04%)
Jan 27, 2023 0.2450 0.2550 0.2425 0.2450 263,357 -0.01(-2.00%)
Jan 26, 2023 0.2500 0.2600 0.2500 0.2500 125,261 +0.01(+4.17%)
Jan 25, 2023 0.2350 0.2500 0.2350 0.2400 199,521 +0.01(+2.13%)
Jan 24, 2023 0.2400 0.2500 0.2350 0.2350 145,500 -0.01(-2.08%)
Jan 23, 2023 0.2250 0.2400 0.2200 0.2400 734,475 -0.01(-4.00%)
Jan 20, 2023 0.2500 0.2600 0.2450 0.2500 89,023 +0.00(+0.00%)
Jan 19, 2023 0.2550 0.2600 0.2500 0.2500 763,527 -0.01(-1.96%)
Jan 18, 2023 0.2600 0.2650 0.2550 0.2550 355,854 -0.01(-1.92%)
Jan 17, 2023 0.2550 0.2650 0.2550 0.2600 170,920 +0.01(+1.96%)
Jan 16, 2023 0.2500 0.2600 0.2500 0.2550 107,178 -0.01(-3.77%)
Jan 13, 2023 0.2500 0.2650 0.2500 0.2650 444,642 +0.01(+1.92%)
Jan 12, 2023 0.2350 0.2600 0.2350 0.2600 585,587 +0.02(+8.33%)
Jan 11, 2023 0.2350 0.2400 0.2350 0.2400 317,530 +0.00(+0.00%)
Jan 10, 2023 0.2350 0.2400 0.2350 0.2400 119,315 +0.00(+0.00%)
Jan 09, 2023 0.2250 0.2600 0.2200 0.2400 1,088,975 +0.02(+9.09%)
Jan 06, 2023 0.2150 0.2200 0.2150 0.2200 93,027 +0.01(+4.76%)
Jan 05, 2023 0.2100 0.2150 0.2100 0.2100 121,314 +0.00(+0.00%)
Jan 04, 2023 0.2100 0.2100 0.2000 0.2100 403,835 +0.00(+0.00%)
Jan 03, 2023 0.2250 0.2250 0.2100 0.2100 478,598 -0.02(-6.67%)
Dec 30, 2022 0.2250 0 +0.01(+2.27%)
Dec 29, 2022 0.2300 0.2300 0.2200 0.2200 348,021 +0.01(+4.76%)
Dec 28, 2022 0.2200 0.2200 0.2100 0.2100 1,085,153 -0.01(-5.62%)
Dec 23, 2022 0.2225 0 +0.00(+1.14%)
Dec 22, 2022 0.2100 0.2250 0.2000 0.2200 2,221,956 +0.01(+2.33%)
Dec 21, 2022 0.1900 0.2250 0.1900 0.2150 1,421,971 +0.02(+13.16%)
Dec 20, 2022 0.1850 0.2000 0.1850 0.1900 967,339 +0.02(+8.57%)
Dec 19, 2022 0.1650 0.1750 0.1650 0.1750 8,107,466 +0.01(+9.37%)
Dec 16, 2022 0.1600 0.1650 0.1600 0.1600 932,500 -0.01(-3.03%)
Dec 15, 2022 0.1650 0.1650 0.1600 0.1650 697,133 -0.01(-2.94%)
Dec 14, 2022 0.1750 0.1750 0.1600 0.1700 1,204,596 -0.01(-5.56%)
Dec 13, 2022 0.1800 0.1800 0.1700 0.1800 395,107 +0.01(+2.86%)
Dec 12, 2022 0.1800 0.1800 0.1700 0.1750 597,702 +0.00(+2.94%)
Dec 09, 2022 0.1800 0.1800 0.1700 0.1700 192,151 -0.01(-8.11%)
Dec 08, 2022 0.1800 0.1850 0.1800 0.1850 306,221 +0.00(+0.00%)
Dec 07, 2022 0.1700 0.1900 0.1700 0.1850 326,105 +0.01(+8.82%)
Dec 06, 2022 0.1700 0.1800 0.1550 0.1700 3,486,571 -0.00(-2.86%)
Dec 05, 2022 0.1900 0.1900 0.1750 0.1750 502,086 -0.01(-5.41%)
Dec 02, 2022 0.1700 0.1850 0.1700 0.1850 1,452,058 +0.01(+2.78%)
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.