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, 2018 0.3200 0.3200 0.3000 0.3000 58,625 -0.04(-11.76%)
May 30, 2018 0.3200 0.3400 0.3200 0.3400 2,700 +0.02(+6.25%)
May 29, 2018 0.3150 0.3300 0.3100 0.3200 12,700 +0.00(+0.00%)
May 28, 2018 0.3300 0.3300 0.3200 0.3200 12,000 -0.01(-3.03%)
May 25, 2018 0.3450 0.3450 0.3300 0.3300 26,000 -0.02(-5.71%)
May 24, 2018 0.3500 0.3500 0.3500 0.3500 1,500 +0.00(+0.00%)
May 23, 2018 0.3350 0.3500 0.3300 0.3500 14,000 +0.00(+0.00%)
May 22, 2018 0.3350 0.3500 0.3300 0.3500 52,146 +0.03(+11.11%)
May 18, 2018 0.3150 0.3150 0.3150 0 -0.02(-4.55%)
May 17, 2018 0.3250 0.3300 0.3200 0.3300 11,000 +0.03(+10.00%)
May 16, 2018 0.3150 0.3150 0.3000 0.3000 18,000 -0.02(-4.76%)
May 15, 2018 0.3500 0.3500 0.3150 0.3150 48,425 -0.03(-10.00%)
May 14, 2018 0.3300 0.3500 0.3300 0.3500 59,600 +0.04(+12.90%)
May 11, 2018 0.3100 0.3300 0.3100 0.3100 3,170 +0.00(+0.00%)
May 10, 2018 0.3200 0.3200 0.3050 0.3100 79,160 -0.01(-3.13%)
May 09, 2018 0.3050 0.3200 0.2900 0.3200 82,500 +0.02(+4.92%)
May 08, 2018 0.3100 0.3100 0.3050 0.3050 39,000 -0.01(-1.61%)
May 07, 2018 0.3200 0.3200 0.3050 0.3100 12,279 -0.01(-3.13%)
May 04, 2018 0.3200 0.3350 0.3050 0.3200 31,600 +0.00(+0.00%)
May 03, 2018 0.3200 0.3200 0.3000 0.3200 69,560 -0.01(-1.54%)
May 02, 2018 0.3000 0.3250 0.3000 0.3250 42,550 +0.04(+12.07%)
May 01, 2018 0.3200 0.3200 0.2900 0.2900 227,810 -0.05(-13.43%)
Apr 30, 2018 0.3200 0.3350 0.3200 0.3350 31,700 +0.01(+3.08%)
Apr 27, 2018 0.3250 0.3250 0.3250 0.3250 3,000 +0.01(+1.56%)
Apr 26, 2018 0.3400 0.3400 0.3200 0.3200 52,600 -0.01(-3.03%)
Apr 25, 2018 0.3300 0.3300 0.3300 0.3300 6,400 +0.00(+0.00%)
Apr 24, 2018 0.3450 0.3450 0.3100 0.3300 134,100 -0.01(-2.94%)
Apr 23, 2018 0.3700 0.3700 0.3400 0.3400 48,990 -0.05(-12.82%)
Apr 20, 2018 0.3900 0.3900 0.3900 0.3900 1,500 +0.00(+0.00%)
Apr 19, 2018 0.3700 0.3900 0.3700 0.3900 85,400 +0.01(+1.30%)
Apr 18, 2018 0.3800 0.3850 0.3600 0.3850 29,600 +0.01(+1.32%)
Apr 17, 2018 0.4000 0.4000 0.3700 0.3800 51,640 -0.03(-6.17%)
Apr 16, 2018 0.4100 0.4100 0.3900 0.4050 35,600 +0.01(+1.25%)
Apr 13, 2018 0.3900 0.4000 0.3800 0.4000 7,825 +0.02(+3.90%)
Apr 12, 2018 0.3950 0.3950 0.3750 0.3850 60,400 +0.03(+6.94%)
Apr 11, 2018 0.3700 0.3700 0.3500 0.3600 266,150 +0.00(+0.00%)
Apr 10, 2018 0.3750 0.3750 0.3600 0.3600 112,100 +0.00(+0.00%)
Apr 09, 2018 0.4350 0.4350 0.3550 0.3600 262,721 -0.08(-18.18%)
Apr 06, 2018 0.4500 0.4500 0.4400 0.4400 50,500 +0.01(+1.15%)
Apr 05, 2018 0.4500 0.4550 0.4200 0.4350 74,100 -0.02(-3.33%)
Apr 04, 2018 0.4750 0.4750 0.4500 0.4500 9,900 -0.02(-5.26%)
Apr 03, 2018 0.4750 0.4800 0.4700 0.4750 42,859 -0.02(-4.04%)
Apr 02, 2018 0.5000 0.5200 0.4800 0.4950 65,100 -0.01(-1.00%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Mar 28, 2018 0.4900 0.5100 0.4900 0.5100 30,000 +0.01(+2.00%)
Mar 27, 2018 0.5100 0.5100 0.5000 0.5000 16,600 -0.03(-5.66%)
Mar 26, 2018 0.5100 0.5300 0.5000 0.5300 12,500 +0.03(+6.00%)
Mar 23, 2018 0.5600 0.5600 0.5000 0.5000 108,945 -0.06(-10.71%)
Mar 22, 2018 0.5500 0.5600 0.5400 0.5600 37,937 +0.00(+0.00%)
Mar 21, 2018 0.5400 0.5700 0.5400 0.5600 4,546 -0.01(-1.75%)
Mar 20, 2018 0.5300 0.5800 0.5300 0.5700 83,109 +0.04(+7.55%)
Mar 19, 2018 0.4900 0.5300 0.4900 0.5300 32,371 +0.05(+10.42%)
Mar 16, 2018 0.4750 0.4800 0.4700 0.4800 10,800 -0.01(-1.03%)
Mar 15, 2018 0.5000 0.5000 0.4700 0.4850 93,513 -0.05(-8.49%)
Mar 14, 2018 0.5200 0.5300 0.5200 0.5300 22,000 +0.01(+1.92%)
Mar 13, 2018 0.5600 0.5600 0.5200 0.5200 54,000 -0.02(-3.70%)
Mar 12, 2018 0.5600 0.5600 0.5400 0.5400 14,800 +0.00(+0.00%)
Mar 09, 2018 0.5800 0.5800 0.5200 0.5400 119,430 -0.06(-10.00%)
Mar 08, 2018 0.5800 0.6000 0.5700 0.6000 53,090 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6200 0.5800 0.6000 25,724 +0.00(+0.00%)
Mar 06, 2018 0.6100 0.6300 0.6000 0.6000 70,360 +0.00(+0.00%)
Mar 05, 2018 0.6000 0.6000 0.5700 0.6000 34,000 +0.01(+1.69%)
Mar 02, 2018 0.6200 0.6200 0.5700 0.5900 146,100 -0.02(-3.28%)
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.