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, 2013 1.270 1.280 1.200 1.210 92,390 -0.02(-1.22%)
Feb 27, 2013 1.210 1.225 1.210 1.225 2,345 +0.01(+0.41%)
Feb 26, 2013 1.210 1.230 1.200 1.220 10,200 -0.02(-1.61%)
Feb 22, 2013 1.280 1.300 1.240 1.240 33,200 -0.04(-3.13%)
Feb 21, 2013 1.280 1.280 1.250 1.280 7,346 +0.04(+3.23%)
Feb 20, 2013 1.240 1.310 1.240 1.240 29,624 +0.00(+0.00%)
Feb 19, 2013 1.270 1.270 1.240 1.240 25,600 -0.07(-5.34%)
Feb 15, 2013 1.310 1.310 1.310 0 -0.02(-1.50%)
Feb 14, 2013 1.340 1.340 1.330 1.330 17,220 +0.01(+0.76%)
Feb 13, 2013 1.350 1.350 1.320 1.320 11,058 +0.00(+0.00%)
Feb 12, 2013 1.330 1.350 1.320 1.320 12,600 -0.05(-3.65%)
Feb 11, 2013 1.360 1.370 1.330 1.370 29,100 -0.06(-4.20%)
Feb 08, 2013 1.450 1.450 1.430 1.430 14,525 +0.03(+2.14%)
Feb 07, 2013 1.400 1.400 1.370 1.400 108,600 +0.03(+2.19%)
Feb 06, 2013 1.350 1.400 1.350 1.370 30,450 +0.03(+2.24%)
Feb 04, 2013 1.360 1.360 1.280 1.340 30,075 -0.01(-0.74%)
Feb 01, 2013 1.430 1.430 1.350 1.350 31,981 -0.06(-4.26%)
Jan 31, 2013 1.410 1.470 1.390 1.410 27,060 +0.01(+0.71%)
Jan 30, 2013 1.490 1.490 1.400 1.400 271,600 -0.18(-11.39%)
Jan 29, 2013 1.480 1.580 1.450 1.580 18,900 +0.10(+6.76%)
Jan 28, 2013 1.430 1.480 1.400 1.480 97,505 +0.00(+0.00%)
Jan 25, 2013 1.570 1.570 1.480 1.480 11,261 -0.06(-3.90%)
Jan 24, 2013 1.610 1.610 1.520 1.540 49,683 -0.06(-3.75%)
Jan 23, 2013 1.550 1.600 1.550 1.600 49,100 +0.03(+1.91%)
Jan 22, 2013 1.610 1.610 1.550 1.570 11,850 -0.06(-3.68%)
Jan 21, 2013 1.670 1.670 1.630 1.630 27,700 -0.01(-0.61%)
Jan 18, 2013 1.650 1.650 1.620 1.640 10,930 +0.02(+1.23%)
Jan 17, 2013 1.610 1.700 1.550 1.620 44,838 +0.02(+1.25%)
Jan 16, 2013 1.700 1.700 1.600 1.600 36,680 -0.01(-0.62%)
Jan 15, 2013 1.680 1.720 1.610 1.610 66,125 -0.09(-5.29%)
Jan 14, 2013 1.650 1.720 1.650 1.700 132,699 +0.10(+6.25%)
Jan 11, 2013 1.600 1.610 1.560 1.600 17,525 +0.00(+0.00%)
Jan 10, 2013 1.590 1.600 1.570 1.600 30,900 +0.02(+1.27%)
Jan 09, 2013 1.540 1.590 1.540 1.580 14,000 +0.09(+6.04%)
Jan 08, 2013 1.530 1.560 1.480 1.490 36,680 -0.04(-2.61%)
Jan 07, 2013 1.550 1.560 1.530 1.530 36,350 +0.02(+1.32%)
Jan 04, 2013 1.470 1.550 1.470 1.510 12,240 -0.04(-2.58%)
Jan 03, 2013 1.540 1.550 1.540 1.550 4,570 +0.01(+0.65%)
Jan 02, 2013 1.550 1.550 1.470 1.540 18,525 -0.01(-0.65%)
Dec 31, 2012 1.550 1.550 1.550 0 +0.07(+4.73%)
Dec 28, 2012 1.490 1.490 1.480 1.480 8,877 -0.01(-0.67%)
Dec 27, 2012 1.450 1.490 1.450 1.490 13,367 +0.08(+5.67%)
Dec 24, 2012 1.410 1.410 1.410 0 +0.01(+0.71%)
Dec 21, 2012 1.350 1.420 1.350 1.400 10,015 +0.00(+0.00%)
Dec 20, 2012 1.460 1.490 1.400 1.400 18,200 -0.06(-4.11%)
Dec 19, 2012 1.460 1.460 1.460 1.460 6,700 +0.01(+0.69%)
Dec 18, 2012 1.460 1.460 1.450 1.450 9,850 +0.00(+0.00%)
Dec 17, 2012 1.400 1.480 1.400 1.450 44,400 +0.04(+2.84%)
Dec 14, 2012 1.470 1.470 1.410 1.410 33,800 -0.02(-1.40%)
Dec 13, 2012 1.510 1.510 1.410 1.430 48,200 -0.02(-1.38%)
Dec 12, 2012 1.510 1.510 1.450 1.450 32,030 -0.09(-5.84%)
Dec 11, 2012 1.430 1.540 1.410 1.540 51,550 +0.01(+0.65%)
Dec 10, 2012 1.400 1.530 1.400 1.530 12,900 +0.17(+12.50%)
Dec 07, 2012 1.500 1.510 1.360 1.360 18,300 -0.19(-12.26%)
Dec 06, 2012 1.500 1.550 1.500 1.550 14,400 +0.05(+3.33%)
Dec 05, 2012 1.540 1.550 1.500 1.500 38,200 +0.00(+0.00%)
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.