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, 2013 0.5600 0.6200 0.5600 0.6000 11,900 +0.05(+9.09%)
May 30, 2013 0.6000 0.6000 0.5500 0.5500 15,500 -0.03(-5.17%)
May 29, 2013 0.5800 0.5800 0.5800 0.5800 2,300 -0.01(-1.69%)
May 28, 2013 0.5900 0.6000 0.5900 0.5900 18,350 +0.03(+5.36%)
May 27, 2013 0.5600 0.5600 0.5600 0.5600 3,210 -0.02(-3.45%)
May 24, 2013 0.5800 0.5800 0.5800 0.5800 750 +0.00(+0.00%)
May 23, 2013 0.5600 0.5800 0.5600 0.5800 1,657 -0.04(-6.45%)
May 22, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 21, 2013 0.5500 0.6200 0.5500 0.6200 11,004 +0.07(+12.73%)
May 17, 2013 0.5500 0.5500 0.5500 0 -0.03(-5.17%)
May 16, 2013 0.6000 0.6000 0.5800 0.5800 12,800 +0.02(+3.57%)
May 15, 2013 0.5700 0.6000 0.5600 0.5600 33,400 -0.04(-6.67%)
May 13, 2013 0.4850 0.6200 0.4850 0.6000 16,660 +0.04(+7.14%)
May 10, 2013 0.5600 0.5600 0.5600 0.5600 4,500 +0.00(+0.00%)
May 09, 2013 0.5700 0.6400 0.5600 0.5600 5,520 -0.02(-3.45%)
May 08, 2013 0.5500 0.5800 0.5500 0.5800 15,200 -0.05(-7.94%)
May 07, 2013 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
May 06, 2013 0.6300 0.6300 0.6300 0.6300 1,100 +0.00(+0.00%)
May 03, 2013 0.6300 0.6300 0.6300 0.6300 970 +0.03(+5.00%)
May 02, 2013 0.6000 0.6000 0.6000 200 +0.00(+0.00%)
May 01, 2013 0.6000 0.6200 0.6000 0.6000 3,400 +0.00(+0.00%)
Apr 30, 2013 0.5800 0.6000 0.5100 0.6000 23,000 +0.05(+9.09%)
Apr 29, 2013 0.6000 0.6000 0.4500 0.5500 169,195 -0.06(-9.84%)
Apr 26, 2013 0.6000 0.6100 0.6100 0.6100 4,880 -0.01(-1.61%)
Apr 25, 2013 0.6100 0.6200 0.6100 0.6200 4,050 +0.02(+3.33%)
Apr 24, 2013 0.6000 0.6000 0.6000 0.6000 3,000 +0.01(+1.69%)
Apr 23, 2013 0.5900 0.6000 0.5900 0.5900 5,500 +0.00(+0.00%)
Apr 22, 2013 0.5700 0.5900 0.5500 0.5900 17,500 +0.04(+7.27%)
Apr 19, 2013 0.5400 0.5500 0.5400 0.5500 2,230 -0.03(-5.17%)
Apr 18, 2013 0.6900 0.6900 0.5800 0.5800 15,100 -0.13(-18.31%)
Apr 17, 2013 0.7500 0.7500 0.7100 0.7100 3,000 -0.04(-5.33%)
Apr 16, 2013 0.5500 0.7500 0.5500 0.7500 17,555 +0.17(+29.31%)
Apr 15, 2013 0.5400 0.5800 0.5000 0.5800 59,650 -0.07(-10.77%)
Apr 12, 2013 0.6700 0.6800 0.6500 0.6500 22,500 -0.04(-5.80%)
Apr 11, 2013 0.6800 0.6900 0.6800 0.6900 5,500 +0.03(+4.55%)
Apr 10, 2013 0.6600 0.7200 0.6600 0.6600 4,490 -0.03(-4.35%)
Apr 09, 2013 0.6800 0.7100 0.6700 0.6900 33,900 +0.00(+0.00%)
Apr 08, 2013 0.7000 0.7000 0.6400 0.6900 16,021 -0.05(-6.76%)
Apr 05, 2013 0.7700 0.7700 0.7300 0.7400 49,797 +0.01(+1.37%)
Apr 04, 2013 0.7000 0.8200 0.7000 0.7300 137,849 -0.15(-17.05%)
Apr 03, 2013 1.000 1.030 0.8700 0.8800 98,645 -0.11(-11.11%)
Apr 02, 2013 1.050 1.050 0.9800 0.9900 28,010 -0.05(-4.81%)
Apr 01, 2013 1.040 1.040 1.030 1.040 2,564 -0.01(-0.95%)
Mar 28, 2013 1.050 1.050 1.050 0 +0.00(+0.00%)
Mar 27, 2013 1.110 1.130 1.050 1.050 6,000 -0.06(-5.41%)
Mar 26, 2013 1.080 1.110 1.050 1.110 3,200 +0.06(+5.71%)
Mar 25, 2013 1.100 1.110 1.050 1.050 31,136 -0.01(-0.94%)
Mar 22, 2013 1.100 1.100 1.060 1.060 13,150 -0.08(-7.02%)
Mar 21, 2013 1.060 1.140 1.060 1.140 15,817 +0.06(+5.56%)
Mar 20, 2013 1.080 1.100 1.080 1.080 3,400 +0.02(+1.89%)
Mar 19, 2013 1.030 1.120 1.020 1.060 11,000 +0.02(+1.92%)
Mar 18, 2013 1.080 1.080 1.030 1.040 14,320 -0.04(-3.70%)
Mar 15, 2013 1.100 1.120 1.060 1.080 6,610 -0.07(-6.09%)
Mar 14, 2013 1.100 1.150 1.100 1.150 4,000 +0.00(+0.00%)
Mar 13, 2013 1.150 1.150 1.090 1.150 32,000 +0.04(+3.60%)
Mar 12, 2013 1.100 1.120 1.060 1.110 16,850 +0.01(+0.91%)
Mar 11, 2013 1.110 1.110 1.100 1.100 8,900 -0.05(-4.35%)
Mar 08, 2013 1.140 1.150 1.100 1.150 26,560 +0.05(+4.55%)
Mar 07, 2013 1.080 1.150 1.080 1.100 18,500 +0.04(+3.77%)
Mar 06, 2013 1.080 1.090 1.050 1.060 117,930 +0.00(+0.00%)
Mar 05, 2013 1.150 1.150 1.040 1.060 38,467 -0.08(-7.02%)
Mar 04, 2013 1.250 1.250 1.120 1.140 67,700 -0.09(-7.32%)
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.