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 (%)
Oct 31, 2013 0.6300 0.7600 0.6300 0.7100 55,488 +0.09(+14.52%)
Oct 30, 2013 0.6000 0.6200 0.6000 0.6200 57,200 +0.01(+1.64%)
Oct 29, 2013 0.6300 0.6300 0.6100 0.6100 20,800 +0.00(+0.00%)
Oct 28, 2013 0.6200 0.6200 0.6000 0.6100 15,200 +0.04(+7.02%)
Oct 25, 2013 0.5600 0.5800 0.5300 0.5700 79,120 +0.07(+14.00%)
Oct 24, 2013 0.4900 0.5000 0.4900 0.5000 27,000 +0.01(+2.04%)
Oct 23, 2013 0.4950 0.4950 0.4900 0.4900 29,700 +0.02(+3.16%)
Oct 22, 2013 0.4850 0.4850 0.4750 0.4750 4,500 -0.01(-1.04%)
Oct 21, 2013 0.4800 0.4900 0.4800 0.4800 3,300 -0.02(-4.00%)
Oct 18, 2013 0.5000 0.5000 0.4850 0.5000 35,000 +0.03(+5.26%)
Oct 17, 2013 0.4600 0.4750 0.4550 0.4750 84,600 +0.06(+14.46%)
Oct 16, 2013 0.4500 0.4500 0.4150 0.4150 19,250 +0.01(+1.22%)
Oct 15, 2013 0.4800 0.4900 0.4100 0.4100 28,950 -0.01(-2.38%)
Oct 11, 2013 0.4200 0.4200 0.4200 0 -0.04(-7.69%)
Oct 10, 2013 0.4500 0.4550 0.4500 0.4550 20,700 +0.01(+1.11%)
Oct 09, 2013 0.4450 0.4500 0.4450 0.4500 13,000 +0.00(+0.00%)
Oct 08, 2013 0.4500 0.4500 0.4200 0.4500 17,000 +0.01(+1.12%)
Oct 07, 2013 0.4500 0.4500 0.4450 0.4450 23,973 +0.01(+1.14%)
Oct 04, 2013 0.4200 0.4500 0.4200 0.4400 5,350 +0.03(+6.02%)
Oct 03, 2013 0.3750 0.4350 0.3750 0.4150 44,453 +0.07(+18.57%)
Oct 02, 2013 0.3900 0.3950 0.3500 0.3500 137,300 +0.01(+1.45%)
Oct 01, 2013 0.3350 0.3450 0.3350 0.3450 6,250 -0.03(-6.76%)
Sep 27, 2013 0.3800 0.4000 0.3700 0.3700 27,050 +0.03(+7.25%)
Sep 26, 2013 0.3850 0.3850 0.3400 0.3450 16,000 -0.05(-11.54%)
Sep 25, 2013 0.3600 0.4000 0.3200 0.3900 70,022 +0.07(+20.00%)
Sep 24, 2013 0.3700 0.3700 0.3250 0.3250 6,700 -0.01(-1.52%)
Sep 23, 2013 0.3600 0.3700 0.3300 0.3300 69,400 -0.03(-8.33%)
Sep 20, 2013 0.4000 0.4000 0.3250 0.3600 41,500 -0.03(-7.69%)
Sep 19, 2013 0.4000 0.4000 0.3900 0.3900 40,400 -0.01(-1.27%)
Sep 18, 2013 0.3950 0.4000 0.3950 0.3950 44,512 +0.01(+1.28%)
Sep 17, 2013 0.3950 0.4100 0.3900 0.3900 8,000 -0.01(-1.27%)
Sep 16, 2013 0.3850 0.4000 0.3950 0.3950 12,000 +0.01(+2.60%)
Sep 13, 2013 0.4200 0.4200 0.3850 0.3850 10,000 -0.02(-3.75%)
Sep 12, 2013 0.4200 0.4200 0.3700 0.4000 38,800 -0.01(-1.23%)
Sep 11, 2013 0.4200 0.4300 0.4050 0.4050 23,700 -0.01(-3.57%)
Sep 10, 2013 0.4700 0.4700 0.4200 0.4200 93,150 -0.05(-11.58%)
Sep 09, 2013 0.4700 0.5100 0.4700 0.4750 17,999 +0.01(+2.15%)
Sep 06, 2013 0.4650 0.4750 0.4650 0.4650 9,500 -0.00(-1.06%)
Sep 05, 2013 0.4850 0.4850 0.4700 0.4700 6,286 -0.06(-11.32%)
Sep 04, 2013 0.5100 0.5300 0.5100 0.5300 3,500 +0.05(+9.28%)
Sep 03, 2013 0.4850 0.4850 0.4850 0.4850 1,000 +0.00(+0.00%)
Aug 30, 2013 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Aug 29, 2013 0.5100 0.5100 0.5000 0.5000 11,300 -0.01(-1.96%)
Aug 28, 2013 0.5300 0.5300 0.5000 0.5100 21,625 +0.01(+2.00%)
Aug 27, 2013 0.5100 0.5300 0.5000 0.5000 43,800 +0.00(+0.00%)
Aug 26, 2013 0.5300 0.5300 0.5000 0.5000 20,000 -0.06(-10.71%)
Aug 23, 2013 0.5400 0.5600 0.5000 0.5600 21,200 +0.02(+3.70%)
Aug 21, 2013 0.5400 0.5400 0.5400 25 -0.01(-1.82%)
Aug 20, 2013 0.5600 0.5600 0.5400 0.5500 96,200 +0.01(+1.85%)
Aug 19, 2013 0.5400 0.5400 0.5400 0.5400 9,800 +0.01(+1.89%)
Aug 16, 2013 0.5300 0.5300 0.5300 0.5300 7,300 +0.00(+0.00%)
Aug 15, 2013 0.5500 0.5700 0.5300 0.5300 23,950 -0.02(-3.64%)
Aug 14, 2013 0.5300 0.6000 0.5200 0.5500 14,345 +0.00(+0.00%)
Aug 13, 2013 0.5800 0.5800 0.5200 0.5500 88,175 -0.03(-5.17%)
Aug 09, 2013 0.5800 0.5800 0.5800 0 +0.05(+9.43%)
Aug 08, 2013 0.5300 0.5300 0.5300 0.5300 1,336 +0.00(+0.00%)
Aug 07, 2013 0.5300 0.5300 0.5300 0.5300 500 -0.02(-3.64%)
Aug 06, 2013 0.5500 0.5800 0.5500 0.5500 12,700 -0.03(-5.17%)
Aug 02, 2013 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
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.