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 (%)
Aug 31, 2012 1.490 1.490 1.490 0 -0.04(-2.61%)
Aug 30, 2012 1.530 1.530 1.500 1.530 16,842 +0.00(+0.00%)
Aug 29, 2012 1.500 1.530 1.500 1.530 8,300 +0.11(+7.75%)
Aug 27, 2012 1.400 1.420 1.400 1.420 11,813 +0.02(+1.43%)
Aug 24, 2012 1.340 1.400 1.340 1.400 15,000 +0.06(+4.48%)
Aug 23, 2012 1.290 1.350 1.250 1.340 35,800 +0.04(+3.08%)
Aug 22, 2012 1.340 1.380 1.240 1.300 51,525 -0.08(-5.80%)
Aug 21, 2012 1.470 1.470 1.380 1.380 21,073 -0.07(-4.83%)
Aug 20, 2012 1.480 1.480 1.450 1.450 6,600 -0.02(-1.36%)
Aug 17, 2012 1.450 1.490 1.450 1.470 3,750 +0.00(+0.00%)
Aug 16, 2012 1.480 1.490 1.470 1.470 252,338 -0.01(-0.68%)
Aug 15, 2012 1.480 1.500 1.480 1.480 11,831 -0.01(-0.67%)
Aug 14, 2012 1.490 1.490 1.490 1.490 1,000 -0.01(-0.67%)
Aug 13, 2012 1.520 1.520 1.480 1.500 13,000 +0.00(+0.00%)
Aug 11, 2012 1.510 1.530 1.500 1.500 10,600 +0.00(+0.00%)
Aug 10, 2012 1.510 1.530 1.500 1.500 10,600 +0.01(+0.67%)
Aug 09, 2012 1.570 1.600 1.490 1.490 23,100 -0.11(-6.88%)
Aug 08, 2012 1.590 1.600 1.560 1.600 24,600 +0.03(+1.91%)
Aug 07, 2012 1.580 1.630 1.570 1.570 42,970 +0.00(+0.00%)
Aug 03, 2012 1.570 1.570 1.570 0 -0.06(-3.68%)
Aug 02, 2012 1.500 1.630 1.500 1.630 28,101 +0.10(+6.54%)
Aug 01, 2012 1.540 1.580 1.520 1.530 19,575 -0.09(-5.56%)
Jul 31, 2012 1.510 1.620 1.510 1.620 53,200 +0.06(+3.85%)
Jul 30, 2012 1.550 1.560 1.510 1.560 3,200 +0.01(+0.65%)
Jul 27, 2012 1.540 1.550 1.540 1.550 8,000 +0.03(+1.97%)
Jul 26, 2012 1.500 1.600 1.450 1.520 50,046 +0.01(+0.66%)
Jul 25, 2012 1.530 1.530 1.500 1.510 14,600 -0.02(-1.31%)
Jul 24, 2012 1.550 1.560 1.460 1.530 60,200 -0.03(-1.92%)
Jul 23, 2012 1.500 1.560 1.450 1.560 38,300 +0.04(+2.63%)
Jul 20, 2012 1.500 1.580 1.500 1.520 28,500 -0.06(-3.80%)
Jul 19, 2012 1.630 1.630 1.580 1.580 63,900 -0.03(-1.86%)
Jul 18, 2012 1.630 1.630 1.610 1.610 40,900 -0.02(-1.23%)
Jul 17, 2012 1.630 1.650 1.630 1.630 14,500 -0.02(-1.21%)
Jul 16, 2012 1.650 1.650 1.650 1.650 16,400 +0.00(+0.00%)
Jul 13, 2012 1.650 1.670 1.600 1.650 24,550 -0.03(-1.79%)
Jul 12, 2012 1.730 1.730 1.650 1.680 53,900 -0.06(-3.45%)
Jul 11, 2012 1.650 1.740 1.630 1.740 87,875 +0.05(+2.96%)
Jul 10, 2012 1.600 1.700 1.550 1.690 74,080 +0.11(+6.96%)
Jul 09, 2012 1.600 1.600 1.580 1.580 15,800 -0.01(-0.63%)
Jul 06, 2012 1.660 1.670 1.510 1.590 127,660 -0.11(-6.47%)
Jul 05, 2012 1.660 1.700 1.660 1.700 17,400 +0.10(+6.25%)
Jul 04, 2012 1.600 1.600 1.600 1.600 1,500 +0.00(+0.00%)
Jul 03, 2012 1.710 1.720 1.600 1.600 28,892 -0.08(-4.76%)
Jun 29, 2012 1.680 1.680 1.680 0 +0.08(+5.00%)
Jun 28, 2012 1.610 1.640 1.600 1.600 63,500 -0.11(-6.43%)
Jun 27, 2012 1.570 1.710 1.570 1.710 70,550 +0.09(+5.56%)
Jun 26, 2012 1.540 1.640 1.540 1.620 51,100 -0.01(-0.61%)
Jun 25, 2012 1.550 1.630 1.550 1.630 22,450 +0.08(+5.16%)
Jun 22, 2012 1.550 1.560 1.550 1.550 18,400 -0.05(-3.13%)
Jun 21, 2012 1.690 1.690 1.600 1.600 67,500 -0.05(-3.03%)
Jun 20, 2012 1.650 1.660 1.650 1.650 24,435 -0.03(-1.79%)
Jun 19, 2012 1.720 1.730 1.680 1.680 44,991 -0.06(-3.45%)
Jun 18, 2012 1.650 1.740 1.650 1.740 86,235 +0.10(+6.10%)
Jun 15, 2012 1.630 1.640 1.500 1.640 36,500 +0.01(+0.61%)
Jun 14, 2012 1.630 1.640 1.580 1.630 32,025 +0.01(+0.62%)
Jun 13, 2012 1.500 1.640 1.500 1.620 82,599 +0.02(+1.25%)
Jun 12, 2012 1.550 1.600 1.540 1.600 57,095 +0.05(+3.23%)
Jun 11, 2012 1.420 1.550 1.420 1.550 45,700 +0.10(+6.90%)
Jun 08, 2012 1.450 1.550 1.400 1.450 14,200 +0.00(+0.00%)
Jun 07, 2012 1.510 1.530 1.450 1.450 70,510 -0.05(-3.33%)
Jun 06, 2012 1.530 1.530 1.500 1.500 27,570 -0.02(-1.32%)
Jun 05, 2012 1.520 1.600 1.520 1.520 51,940 -0.03(-1.94%)
Jun 04, 2012 1.550 1.550 1.440 1.550 27,500 +0.00(+0.00%)
Jun 02, 2012 1.480 1.550 1.450 1.550 69,682 +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.