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

Mawson Gold Ltd (OP: MWSNF )

0.5550 -0.0098 (-1.74%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 0.1257 0 +0.01(+6.53%)
Jun 29, 2023 0.1212 0.1212 0.1180 0.1180 7,000 +0.00(+0.85%)
Jun 28, 2023 0.1170 0.1170 0.1170 0.1170 1,000 -0.01(-5.34%)
Jun 27, 2023 0.1260 0.1260 0.1236 0.1236 4,385 -0.00(-2.68%)
Jun 26, 2023 0.1336 0.1336 0.1270 0.1270 8,350 +0.00(+1.60%)
Jun 23, 2023 0.1239 0.1293 0.1239 0.1250 58,506 +0.01(+5.66%)
Jun 22, 2023 0.1184 0.1184 0.1154 0.1183 16,000 +0.01(+6.58%)
Jun 21, 2023 0.1186 0.1207 0.1110 0.1110 23,500 -0.01(-8.26%)
Jun 20, 2023 0.1140 0.1210 0.1118 0.1210 17,400 -0.01(-5.47%)
Jun 16, 2023 0.1280 0.1280 0.1280 0.1280 850 -0.00(-1.16%)
Jun 15, 2023 0.1325 0.1325 0.1295 0.1295 9,000 +0.01(+8.19%)
Jun 14, 2023 0.1267 0.1267 0.1197 0.1197 15,400 -0.01(-4.47%)
Jun 13, 2023 0.1206 0.1253 0.1206 0.1253 21,025 +0.01(+7.65%)
Jun 12, 2023 0.1121 0.1164 0.1121 0.1164 17,560 -0.00(-0.94%)
Jun 09, 2023 0.1151 0.1186 0.1151 0.1175 16,000 +0.00(+2.00%)
Jun 08, 2023 0.1152 0.1152 0.1152 0.1152 10,000 -0.00(-2.46%)
Jun 07, 2023 0.1241 0.1242 0.1181 0.1181 6,771 -0.01(-5.44%)
Jun 06, 2023 0.1325 0.1325 0.1249 0.1249 40,147 -0.01(-5.74%)
Jun 05, 2023 0.1306 0.1337 0.1304 0.1325 94,040 +0.00(+3.35%)
Jun 02, 2023 0.1219 0.1306 0.1219 0.1282 58,000 +0.01(+10.52%)
Jun 01, 2023 0.1200 0.1200 0.1155 0.1160 86,006 -0.00(-3.33%)
May 31, 2023 0.1200 0.1200 0.1200 0.1200 1,020 +0.00(+3.45%)
May 30, 2023 0.1218 0.1218 0.1160 0.1160 4,000 -0.01(-4.21%)
May 26, 2023 0.1211 0.1211 0.1211 0.1211 2,000 +0.00(+0.08%)
May 25, 2023 0.1229 0.1229 0.1200 0.1210 15,179 -0.00(-3.20%)
May 24, 2023 0.1182 0.1270 0.1182 0.1250 26,900 +0.00(+3.48%)
May 22, 2023 0.1208 0 +0.00(+1.60%)
May 19, 2023 0.1180 0.1189 0.1180 0.1189 16,300 +0.00(+1.28%)
May 18, 2023 0.1174 0.1174 0.1174 0.1174 5,030 +0.00(+1.56%)
May 17, 2023 0.1190 0.1197 0.1156 0.1156 30,700 -0.01(-7.59%)
May 16, 2023 0.1329 0.1335 0.1251 0.1251 37,500 -0.01(-8.69%)
May 15, 2023 0.1368 0.1419 0.1368 0.1370 18,001 -0.00(-1.86%)
May 12, 2023 0.1363 0.1396 0.1363 0.1396 7,160 -0.00(-0.92%)
May 11, 2023 0.1310 0.1409 0.1310 0.1409 11,200 -0.01(-3.76%)
May 10, 2023 0.1457 0.1464 0.1450 0.1464 27,035 +0.00(+0.48%)
May 09, 2023 0.1457 0.1457 0.1457 0.1457 10,010 +0.00(+3.33%)
May 08, 2023 0.1382 0.1410 0.1300 0.1410 68,000 +0.00(+3.45%)
May 05, 2023 0.1458 0.1458 0.1363 0.1363 3,000 +0.00(+0.66%)
May 03, 2023 0.1354 0 -0.00(-1.88%)
May 02, 2023 0.1281 0.1380 0.1186 0.1380 40,268 +0.01(+6.15%)
May 01, 2023 0.1433 0.1433 0.1255 0.1300 43,500 -0.01(-8.13%)
Apr 28, 2023 0.1420 0.1420 0.1396 0.1415 142,000 -0.00(-1.26%)
Apr 27, 2023 0.1433 0.1440 0.1433 0.1433 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1433 0 -0.00(-2.98%)
Apr 24, 2023 0.1459 0.1477 0.1459 0.1477 12,000 -0.01(-3.46%)
Apr 21, 2023 0.1466 0.1530 0.1466 0.1530 14,000 +0.00(+2.96%)
Apr 20, 2023 0.1568 0.1568 0.1486 0.1486 7,500 -0.00(-2.81%)
Apr 19, 2023 0.1750 0.1750 0.1529 0.1529 63,200 -0.02(-11.87%)
Apr 18, 2023 0.1739 0.1739 0.1726 0.1735 67,050 +0.00(+2.18%)
Apr 17, 2023 0.1698 0.1698 0.1698 0.1698 500 -0.01(-3.41%)
Apr 14, 2023 0.1713 0.1758 0.1713 0.1758 20,350 +0.00(+2.81%)
Apr 13, 2023 0.1729 0.1729 0.1710 0.1710 10,100 -0.00(-2.17%)
Apr 12, 2023 0.1820 0.1820 0.1748 0.1748 13,250 +0.01(+5.56%)
Apr 11, 2023 0.1656 0.1656 0.1656 0.1656 1,250 -0.00(-1.66%)
Apr 10, 2023 0.1710 0.1710 0.1614 0.1684 58,070 -0.00(-0.47%)
Apr 06, 2023 0.1679 0.1761 0.1679 0.1692 64,200 +0.00(+0.77%)
Apr 05, 2023 0.1780 0.1780 0.1679 0.1679 21,000 +0.00(+0.12%)
Apr 04, 2023 0.1623 0.1700 0.1623 0.1677 65,310 +0.01(+6.01%)
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.