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 (%)
May 31, 2021 0.2500 0.2700 0.2500 0.2700 28,881 +0.01(+3.85%)
May 28, 2021 0.2850 0.2850 0.2600 0.2600 95,818 +0.01(+4.00%)
May 27, 2021 0.2550 0.2550 0.2500 0.2500 6,400 +0.00(+0.00%)
May 26, 2021 0.2500 0.2550 0.2500 0.2500 180,012 -0.01(-1.96%)
May 25, 2021 0.2600 0.2600 0.2500 0.2550 302,326 -0.01(-1.92%)
May 21, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2021 0.2650 0.2650 0.2600 0.2600 129,157 -0.01(-3.70%)
May 19, 2021 0.2700 0.2775 0.2550 0.2700 72,577 -0.01(-3.57%)
May 18, 2021 0.2700 0.2800 0.2700 0.2800 49,705 +0.01(+1.82%)
May 17, 2021 0.2900 0.2900 0.2700 0.2750 238,640 -0.01(-3.51%)
May 14, 2021 0.2800 0.2850 0.2800 0.2850 41,300 +0.00(+0.00%)
May 13, 2021 0.2850 0.3000 0.2850 0.2850 462,628 -0.01(-1.72%)
May 12, 2021 0.2800 0.2900 0.2800 0.2900 34,000 +0.02(+7.41%)
May 11, 2021 0.3000 0.3000 0.2650 0.2700 127,064 -0.02(-6.90%)
May 10, 2021 0.2850 0.3000 0.2850 0.2900 199,052 +0.01(+1.75%)
May 07, 2021 0.2700 0.3250 0.2700 0.2850 428,594 +0.01(+5.56%)
May 06, 2021 0.2650 0.2700 0.2650 0.2700 13,297 +0.01(+3.85%)
May 05, 2021 0.2850 0.2850 0.2550 0.2600 171,000 -0.02(-7.14%)
May 04, 2021 0.2850 0.2850 0.2700 0.2800 29,761 +0.01(+3.70%)
May 03, 2021 0.2550 0.2750 0.2550 0.2700 54,157 +0.02(+8.00%)
Apr 30, 2021 0.2800 0.2800 0.2450 0.2500 142,907 -0.02(-7.41%)
Apr 29, 2021 0.2850 0.2850 0.2700 0.2700 41,451 -0.01(-1.82%)
Apr 28, 2021 0.2850 0.2850 0.2700 0.2750 118,009 -0.01(-3.51%)
Apr 27, 2021 0.2400 0.2900 0.2400 0.2850 509,310 +0.04(+16.33%)
Apr 26, 2021 0.2500 0.2500 0.2400 0.2450 31,152 -0.01(-2.00%)
Apr 23, 2021 0.2550 0.2550 0.2450 0.2500 51,834 +0.01(+2.04%)
Apr 22, 2021 0.2550 0.2750 0.2450 0.2450 145,003 -0.01(-3.92%)
Apr 21, 2021 0.2550 0.2700 0.2500 0.2550 249,110 +0.01(+2.00%)
Apr 20, 2021 0.2450 0.2500 0.2450 0.2500 52,057 -0.01(-1.96%)
Apr 19, 2021 0.2550 0.2550 0.2550 0.2550 2,025 -0.01(-1.92%)
Apr 16, 2021 0.2600 0.2700 0.2600 0.2600 56,800 +0.01(+1.96%)
Apr 15, 2021 0.2500 0.2700 0.2500 0.2550 57,000 +0.01(+4.08%)
Apr 14, 2021 0.2650 0.2650 0.2450 0.2450 41,185 -0.01(-3.92%)
Apr 13, 2021 0.2600 0.2650 0.2400 0.2550 159,670 -0.02(-5.56%)
Apr 12, 2021 0.2650 0.2700 0.2650 0.2700 13,755 +0.01(+3.85%)
Apr 09, 2021 0.2800 0.2800 0.2450 0.2600 124,796 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2600 0.2600 117,200 -0.01(-3.70%)
Apr 07, 2021 0.2850 0.2850 0.2700 0.2700 18,816 -0.01(-1.82%)
Apr 06, 2021 0.2700 0.2950 0.2700 0.2750 121,879 +0.01(+3.77%)
Apr 05, 2021 0.2650 0.2650 0.2650 0.2650 1,844 +0.01(+1.92%)
Apr 01, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Mar 31, 2021 0.2450 0.2600 0.2450 0.2500 150,929 +0.01(+4.17%)
Mar 30, 2021 0.2450 0.2500 0.2400 0.2400 60,089 -0.01(-4.00%)
Mar 29, 2021 0.2600 0.2600 0.2500 0.2500 134,655 +0.00(+0.00%)
Mar 26, 2021 0.2550 0.2650 0.2500 0.2500 112,800 -0.01(-3.85%)
Mar 25, 2021 0.2650 0.2700 0.2500 0.2600 103,664 -0.01(-1.89%)
Mar 24, 2021 0.2800 0.2800 0.2650 0.2650 43,700 -0.01(-1.85%)
Mar 23, 2021 0.2850 0.2850 0.2700 0.2700 70,411 -0.01(-3.57%)
Mar 22, 2021 0.2800 0.2900 0.2600 0.2800 187,889 +0.02(+7.69%)
Mar 19, 2021 0.2550 0.2600 0.2550 0.2600 74,590 -0.01(-3.70%)
Mar 18, 2021 0.2700 0.2700 0.2700 0.2700 2,017 +0.01(+1.89%)
Mar 16, 2021 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Mar 15, 2021 0.2700 0.2700 0.2700 0.2700 11,200 +0.00(+0.00%)
Mar 12, 2021 0.2700 0.2700 0.2600 0.2700 44,010 +0.00(+0.00%)
Mar 11, 2021 0.2800 0.2800 0.2600 0.2700 90,067 +0.02(+5.88%)
Mar 10, 2021 0.2650 0.2850 0.2500 0.2550 389,070 -0.01(-3.77%)
Mar 09, 2021 0.2500 0.2700 0.2500 0.2650 50,497 +0.02(+6.00%)
Mar 08, 2021 0.2450 0.2500 0.2350 0.2500 93,992 +0.01(+4.17%)
Mar 05, 2021 0.2350 0.2450 0.2250 0.2400 112,088 +0.01(+2.13%)
Mar 04, 2021 0.2900 0.2900 0.2300 0.2350 190,291 -0.04(-12.96%)
Mar 03, 2021 0.2800 0.2800 0.2700 0.2700 108,243 -0.01(-1.82%)
Mar 02, 2021 0.2800 0.2800 0.2700 0.2750 60,626 +0.01(+3.77%)
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.