Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5555 -0.0045 (-0.80%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 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, 2021 0.1237 0.1295 0.1237 0.1232 30,784 +0.00(+0.16%)
Nov 29, 2021 0.1291 0.1306 0.1160 0.1230 210,891 -0.02(-11.00%)
Nov 26, 2021 0.1350 0.1392 0.1344 0.1382 26,730 -0.00(-0.79%)
Nov 24, 2021 0.1351 0.1393 0.1319 0.1393 18,800 +0.01(+4.97%)
Nov 23, 2021 0.1315 0.1438 0.1300 0.1327 105,326 +0.00(+1.30%)
Nov 22, 2021 0.1322 0.1440 0.1251 0.1310 96,035 -0.01(-7.94%)
Nov 19, 2021 0.1423 0.1441 0.1423 0.1423 4,800 -0.00(-1.25%)
Nov 18, 2021 0.1550 0.1643 0.1400 0.1441 107,641 -0.02(-12.72%)
Nov 17, 2021 0.1600 0.1710 0.1600 0.1651 93,980 +0.00(+1.29%)
Nov 16, 2021 0.1648 0.1650 0.1620 0.1630 41,200 -0.01(-8.17%)
Nov 15, 2021 0.1750 0.1809 0.1750 0.1775 23,000 +0.00(+1.43%)
Nov 12, 2021 0.1600 0.1750 0.1597 0.1750 186,200 +0.02(+10.62%)
Nov 11, 2021 0.1618 0.1641 0.1582 0.1582 22,150 +0.00(+0.38%)
Nov 10, 2021 0.1610 0.1576 150,317 +0.01(+5.70%)
Nov 09, 2021 0.1499 0.1499 0.1442 0.1491 39,300 +0.00(+0.07%)
Nov 08, 2021 0.1437 0.1490 0.1437 0.1490 29,300 +0.01(+4.56%)
Nov 05, 2021 0.1450 0.1486 0.1416 0.1425 75,518 +0.00(+0.64%)
Nov 04, 2021 0.1401 0.1440 0.1359 0.1416 84,139 -0.00(-0.84%)
Nov 03, 2021 0.1457 0.1457 0.1424 0.1428 24,245 -0.00(-0.14%)
Nov 02, 2021 0.1500 0.1500 0.1414 0.1430 45,115 +0.00(+2.88%)
Nov 01, 2021 0.1490 0.1419 0.1379 0.1390 196,745 -0.00(-2.04%)
Oct 29, 2021 0.1412 0.1419 0.1370 0.1419 6,821 -0.00(-0.42%)
Oct 28, 2021 0.1461 0.1485 0.1400 0.1425 28,990 -0.00(-2.40%)
Oct 27, 2021 0.1550 0.1550 0.1400 0.1460 90,164 +0.01(+4.06%)
Oct 26, 2021 0.1719 0.1341 0.1403 56,063 -0.03(-19.41%)
Oct 25, 2021 0.1781 0.1781 0.1741 0.1741 1,101 +0.00(+1.81%)
Oct 22, 2021 0.1856 0.1856 0.1710 0.1710 39,500 -0.01(-5.00%)
Oct 21, 2021 0.1806 0.1870 0.1696 0.1800 126,980 +0.01(+7.59%)
Oct 20, 2021 0.1336 0.1675 0.1336 0.1673 83,800 +0.03(+26.07%)
Oct 19, 2021 0.1405 0.1410 0.1327 0.1327 72,125 -0.00(-2.43%)
Oct 18, 2021 0.1462 0.1462 0.1360 0.1360 96,310 -0.00(-2.93%)
Oct 15, 2021 0.1308 0.1401 0.1308 0.1401 15,415 +0.00(+0.07%)
Oct 14, 2021 0.1416 0.1416 0.1363 0.1400 41,764 +0.00(+0.00%)
Oct 13, 2021 0.1430 0.1476 0.1386 0.1400 43,895 +0.00(+0.00%)
Oct 12, 2021 0.1325 0.1460 0.1325 0.1400 29,100 -0.00(-0.92%)
Oct 11, 2021 0.1367 0.1477 0.1231 0.1413 25,190 -0.00(-1.19%)
Oct 08, 2021 0.1479 0.1479 0.1377 0.1430 13,603 +0.00(+2.14%)
Oct 07, 2021 0.1414 0.1421 0.1373 0.1400 15,990 +0.00(+2.49%)
Oct 06, 2021 0.1400 0.1440 0.1311 0.1366 83,795 +0.01(+5.08%)
Oct 05, 2021 0.1294 0.1300 0.1261 0.1300 98,710 +0.01(+4.92%)
Oct 04, 2021 0.1300 0.1326 0.1205 0.1239 126,077 -0.02(-11.06%)
Oct 01, 2021 0.1341 0.1393 0.1332 0.1393 17,445 +0.00(+1.31%)
Sep 30, 2021 0.1522 0.1522 0.1370 0.1375 25,646 -0.01(-6.14%)
Sep 29, 2021 0.1510 0.1529 0.1450 0.1465 25,535 -0.01(-4.87%)
Sep 28, 2021 0.1500 0.1546 0.1492 0.1540 53,250 -0.00(-1.03%)
Sep 27, 2021 0.1734 0.1800 0.1489 0.1556 32,200 -0.01(-8.47%)
Sep 24, 2021 0.1434 0.1700 0.1434 0.1700 29,500 +0.01(+4.74%)
Sep 23, 2021 0.1601 0.1700 0.1479 0.1623 86,675 -0.01(-3.51%)
Sep 22, 2021 0.1717 0.1717 0.1682 0.1682 25,530 +0.00(+2.19%)
Sep 21, 2021 0.1620 0.1689 0.1615 0.1646 20,550 -0.00(-2.02%)
Sep 20, 2021 0.1651 0.1681 0.1651 0.1680 10,161 -0.00(-0.18%)
Sep 17, 2021 0.1700 0.1746 0.1656 0.1683 16,920 -0.00(-1.58%)
Sep 16, 2021 0.1731 0.1731 0.1700 0.1710 16,940 -0.00(-0.98%)
Sep 15, 2021 0.1646 0.1784 0.1646 0.1727 12,375 -0.01(-4.06%)
Sep 14, 2021 0.1700 0.1827 0.1635 0.1800 14,750 +0.01(+8.56%)
Sep 13, 2021 0.1720 0.1750 0.1620 0.1658 28,065 -0.01(-6.91%)
Sep 10, 2021 0.1771 0.1819 0.1771 0.1781 6,935 +0.00(+0.51%)
Sep 09, 2021 0.1800 0.1825 0.1740 0.1772 33,425 -0.00(-2.69%)
Sep 08, 2021 0.1820 0.1897 0.1800 0.1821 22,580 -0.00(-0.22%)
Sep 07, 2021 0.1840 0.1846 0.1800 0.1825 51,770 +0.00(+1.45%)
Sep 03, 2021 0.1888 0.1888 0.1781 0.1799 29,090 -0.01(-3.23%)
Sep 02, 2021 0.1829 0.1859 0.1782 0.1859 66,815 +0.01(+3.34%)
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.