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 (%)
Feb 28, 2014 0.5600 0.5600 0.5300 0.5300 20,160 -0.03(-5.36%)
Feb 27, 2014 0.4500 0.5600 0.4500 0.5600 156,301 +0.12(+27.27%)
Feb 26, 2014 0.4500 0.4500 0.4400 0.4400 166,000 +0.00(+0.00%)
Feb 25, 2014 0.4500 0.4500 0.4400 0.4400 169,100 +0.01(+2.33%)
Feb 24, 2014 0.4350 0.4450 0.4300 0.4300 50,800 +0.00(+0.00%)
Feb 21, 2014 0.4300 0.4500 0.4300 0.4300 25,200 -0.01(-2.27%)
Feb 20, 2014 0.4500 0.4500 0.4400 0.4400 12,250 +0.00(+0.00%)
Feb 19, 2014 0.4500 0.4550 0.4400 0.4400 97,801 -0.01(-2.22%)
Feb 18, 2014 0.4500 0.4500 0.4400 0.4500 62,500 +0.01(+2.27%)
Feb 14, 2014 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 13, 2014 0.4500 0.4500 0.4300 0.4400 41,302 +0.01(+1.15%)
Feb 12, 2014 0.4350 0.4400 0.4300 0.4350 46,100 +0.00(+0.00%)
Feb 11, 2014 0.4300 0.4350 0.4200 0.4350 69,463 +0.01(+1.16%)
Feb 10, 2014 0.4250 0.4300 0.4200 0.4300 51,500 +0.03(+7.50%)
Feb 07, 2014 0.4400 0.4400 0.4000 0.4000 36,800 -0.01(-2.44%)
Feb 06, 2014 0.4000 0.4300 0.4000 0.4100 105,501 +0.02(+6.49%)
Feb 05, 2014 0.4400 0.4400 0.3850 0.3850 101,100 -0.05(-12.50%)
Feb 04, 2014 0.4500 0.4500 0.4200 0.4400 84,144 -0.01(-2.22%)
Feb 03, 2014 0.4800 0.4850 0.4500 0.4500 67,724 -0.02(-5.26%)
Jan 31, 2014 0.5200 0.5500 0.4650 0.4750 111,438 -0.09(-15.18%)
Jan 30, 2014 0.5500 0.5600 0.5500 0.5600 3,200 +0.01(+1.82%)
Jan 29, 2014 0.5800 0.5800 0.5400 0.5500 43,850 -0.05(-8.33%)
Jan 28, 2014 0.5800 0.6000 0.5500 0.6000 26,500 +0.05(+9.09%)
Jan 24, 2014 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Jan 23, 2014 0.5800 0.5900 0.5600 0.5600 5,300 +0.01(+1.82%)
Jan 22, 2014 0.5900 0.6200 0.5500 0.5500 27,400 -0.07(-11.29%)
Jan 21, 2014 0.6400 0.6400 0.6200 0.6200 16,260 -0.04(-6.06%)
Jan 20, 2014 0.6200 0.7000 0.6200 0.6600 92,299 +0.11(+20.00%)
Jan 17, 2014 0.4950 0.5500 0.4950 0.5500 54,500 +0.08(+17.02%)
Jan 16, 2014 0.4600 0.4700 0.4600 0.4700 9,100 +0.02(+4.44%)
Jan 15, 2014 0.4650 0.4650 0.4500 0.4500 11,800 -0.01(-2.17%)
Jan 14, 2014 0.4500 0.4600 0.4500 0.4600 10,175 +0.01(+2.22%)
Jan 13, 2014 0.4500 0.4500 0.4500 0.4500 8,300 -0.02(-3.23%)
Jan 10, 2014 0.4500 0.4650 0.4450 0.4650 2,500 -0.00(-1.06%)
Jan 09, 2014 0.4400 0.4700 0.4400 0.4700 15,200 +0.02(+4.44%)
Jan 07, 2014 0.4500 0.4500 0.4500 333 -0.01(-1.10%)
Jan 06, 2014 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-3.19%)
Jan 03, 2014 0.4700 0.4700 0.4550 0.4700 23,000 +0.02(+4.44%)
Jan 02, 2014 0.4650 0.4650 0.4500 0.4500 9,100 +0.02(+4.65%)
Dec 31, 2013 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Dec 30, 2013 0.4300 0.4350 0.4300 0.4300 6,650 -0.01(-1.15%)
Dec 27, 2013 0.4300 0.4350 0.4300 0.4350 8,050 +0.01(+1.16%)
Dec 23, 2013 0.4300 0.4300 0.4300 0 -0.03(-6.52%)
Dec 19, 2013 0.4600 0.4600 0.4600 0.4600 200 +0.04(+8.24%)
Dec 17, 2013 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Dec 16, 2013 0.4750 0.4750 0.4350 0.4350 13,950 -0.04(-8.42%)
Dec 13, 2013 0.4800 0.4800 0.4750 0.4750 10,000 -0.01(-2.06%)
Dec 12, 2013 0.4700 0.4850 0.4700 0.4850 7,000 +0.02(+3.19%)
Dec 11, 2013 0.4750 0.4800 0.4700 0.4700 21,000 -0.03(-6.00%)
Dec 10, 2013 0.5000 0.5000 0.4800 0.5000 64,850 -0.01(-1.96%)
Dec 09, 2013 0.5300 0.5300 0.5100 0.5100 15,550 -0.01(-1.92%)
Dec 06, 2013 0.5200 0.5200 0.5200 0.5200 9,000 +0.00(+0.00%)
Dec 05, 2013 0.5500 0.5500 0.5200 0.5200 11,313 -0.08(-13.33%)
Dec 04, 2013 0.6000 0.6000 0.6000 0.6000 19,600 -0.03(-4.76%)
Dec 03, 2013 0.5100 0.6300 0.5100 0.6300 4,200 +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.