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 (%)
Jul 31, 2017 0.3700 0.3700 0.3500 0.3650 11,500 -0.01(-1.35%)
Jul 28, 2017 0.3700 0.3700 0.3700 0.3700 2,800 +0.01(+2.78%)
Jul 27, 2017 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Jul 26, 2017 0.3600 0.3600 0.3600 0.3600 8,998 -0.02(-4.00%)
Jul 24, 2017 0.3750 0.3750 0.3750 0 +0.04(+13.64%)
Jul 21, 2017 0.3450 0.3500 0.3300 0.3300 5,100 -0.05(-13.16%)
Jul 20, 2017 0.3450 0.3800 0.3300 0.3800 5,500 +0.04(+10.14%)
Jul 19, 2017 0.3250 0.3450 0.3250 0.3450 16,464 -0.01(-2.82%)
Jul 18, 2017 0.3350 0.3550 0.3350 0.3550 2,500 +0.03(+9.23%)
Jul 17, 2017 0.3200 0.3300 0.3200 0.3250 113,000 -0.01(-1.52%)
Jul 14, 2017 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Jul 13, 2017 0.3300 0.3300 0.3300 0.3300 1,206 -0.01(-2.94%)
Jul 12, 2017 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Jul 11, 2017 0.3400 0.3400 0.3400 0.3400 35,000 +0.00(+0.00%)
Jul 10, 2017 0.3400 0.3400 0.3400 0.3400 50,000 +0.00(+0.00%)
Jul 07, 2017 0.3550 0.3550 0.3400 0.3400 38,500 -0.06(-15.00%)
Jul 06, 2017 0.4000 0.4000 0.4000 0.4000 3,232 +0.03(+8.11%)
Jul 05, 2017 0.3650 0.3800 0.3400 0.3700 104,500 +0.03(+8.82%)
Jul 04, 2017 0.2900 0.3400 0.2900 0.3400 5,200 +0.00(+0.00%)
Jul 03, 2017 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jun 30, 2017 0.3400 0.3400 0.3400 0.3400 59,000 +0.02(+6.25%)
Jun 29, 2017 0.3200 0.3200 0.3200 0.3200 3,000 +0.01(+1.59%)
Jun 28, 2017 0.3350 0.3350 0.3050 0.3150 135,004 -0.03(-7.35%)
Jun 27, 2017 0.3400 0.3400 0.3400 0.3400 6,915 -0.02(-5.56%)
Jun 22, 2017 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jun 16, 2017 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Jun 15, 2017 0.3550 0.3950 0.3550 0.3950 5,064 +0.01(+1.28%)
Jun 14, 2017 0.3750 0.3900 0.3750 0.3900 1,500 -0.01(-2.50%)
Jun 12, 2017 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 06, 2017 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Jun 02, 2017 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
Jun 01, 2017 0.3550 0.3800 0.3550 0.3800 27,000 +0.03(+8.57%)
May 31, 2017 0.3500 0.3500 0.3500 0.3500 11,000 +0.02(+7.69%)
May 29, 2017 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
May 25, 2017 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3450 0.3450 25,200 -0.03(-6.76%)
May 23, 2017 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
May 19, 2017 0.3550 0.3700 0.3550 0.3700 6,500 +0.01(+1.37%)
May 18, 2017 0.3850 0.3850 0.3500 0.3650 7,000 -0.02(-3.95%)
May 17, 2017 0.3950 0.4000 0.3800 0.3800 13,500 +0.03(+8.57%)
May 16, 2017 0.3500 0.3500 0.3500 0.3500 4,295 -0.02(-4.11%)
May 12, 2017 0.3650 0.3650 0.3650 40 -0.02(-5.19%)
May 11, 2017 0.3900 0.3900 0.3600 0.3850 12,000 +0.01(+1.32%)
May 10, 2017 0.3300 0.3800 0.3300 0.3800 12,300 +0.01(+2.70%)
May 09, 2017 0.3600 0.3700 0.3550 0.3700 6,250 +0.01(+2.78%)
May 08, 2017 0.3700 0.3700 0.3600 0.3600 20,450 -0.01(-2.70%)
May 05, 2017 0.3750 0.3900 0.3700 0.3700 23,500 -0.02(-5.13%)
May 04, 2017 0.3750 0.4000 0.3750 0.3900 27,500 +0.02(+4.00%)
May 03, 2017 0.3900 0.3900 0.3750 0.3750 26,000 -0.03(-8.54%)
May 02, 2017 0.4100 0.4100 0.4100 0.4100 6,000 +0.01(+2.50%)
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.