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 (%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Dec 29, 2016 0.3500 0.3600 0.3500 0.3600 9,400 +0.00(+0.00%)
Dec 28, 2016 0.3500 0.3600 0.3500 0.3600 22,629 +0.01(+2.86%)
Dec 23, 2016 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Dec 22, 2016 0.3500 0.3500 0.3400 0.3450 4,600 +0.01(+2.99%)
Dec 21, 2016 0.3350 0.3350 0.3350 0.3350 7,500 +0.02(+6.35%)
Dec 20, 2016 0.3200 0.3200 0.3100 0.3150 23,200 -0.02(-4.55%)
Dec 19, 2016 0.3350 0.3350 0.3200 0.3300 107,150 -0.01(-1.49%)
Dec 16, 2016 0.3500 0.3500 0.3300 0.3350 28,600 -0.01(-1.47%)
Dec 15, 2016 0.3600 0.3700 0.3400 0.3400 102,000 -0.02(-5.56%)
Dec 14, 2016 0.3600 0.3600 0.3600 0.3600 25,000 +0.01(+2.86%)
Dec 13, 2016 0.3350 0.3750 0.3350 0.3500 51,500 -0.02(-5.41%)
Dec 12, 2016 0.3750 0.3750 0.3700 0.3700 15,671 -0.01(-1.33%)
Dec 09, 2016 0.4000 0.4000 0.3750 0.3750 44,037 -0.04(-9.64%)
Dec 08, 2016 0.4150 0.4150 0.4150 0.4150 1,500 -0.02(-3.49%)
Dec 07, 2016 0.4450 0.4550 0.4250 0.4300 11,310 +0.01(+2.38%)
Dec 06, 2016 0.4700 0.4700 0.4200 0.4200 5,150 -0.01(-2.33%)
Dec 05, 2016 0.4300 0.4300 0.4300 0.4300 4,000 +0.01(+2.38%)
Dec 02, 2016 0.4200 0.4200 0.4200 0.4200 4,800 +0.02(+5.00%)
Dec 01, 2016 0.4050 0.4200 0.4000 0.4000 22,000 +0.00(+0.00%)
Nov 30, 2016 0.4050 0.4200 0.4000 0.4000 10,600 +0.00(+0.00%)
Nov 29, 2016 0.3750 0.4100 0.3750 0.4000 10,500 +0.02(+3.90%)
Nov 28, 2016 0.4200 0.4200 0.3850 0.3850 6,000 -0.02(-3.75%)
Nov 25, 2016 0.4050 0.4050 0.4000 0.4000 2,500 +0.00(+0.00%)
Nov 24, 2016 0.3900 0.4000 0.3900 0.4000 60,500 +0.02(+3.90%)
Nov 23, 2016 0.4100 0.4100 0.3850 0.3850 112,100 -0.02(-6.10%)
Nov 22, 2016 0.4100 0.4200 0.4000 0.4100 107,800 +0.01(+2.50%)
Nov 21, 2016 0.4000 0.4200 0.4000 0.4000 209,159 +0.03(+6.67%)
Nov 18, 2016 0.3800 0.4000 0.3550 0.3750 35,450 +0.01(+1.35%)
Nov 17, 2016 0.3900 0.3900 0.3700 0.3700 12,466 -0.02(-5.13%)
Nov 16, 2016 0.3800 0.3900 0.3800 0.3900 19,000 +0.00(+0.00%)
Nov 15, 2016 0.3700 0.4000 0.3700 0.3900 40,600 +0.00(+0.00%)
Nov 14, 2016 0.3800 0.3900 0.3800 0.3900 9,400 -0.01(-2.50%)
Nov 11, 2016 0.3700 0.4000 0.3700 0.4000 41,000 +0.00(+0.00%)
Nov 10, 2016 0.4000 0.4000 0.3700 0.4000 78,000 +0.00(+0.00%)
Nov 09, 2016 0.3800 0.4000 0.3800 0.4000 22,625 +0.00(+0.00%)
Nov 08, 2016 0.4000 0.4000 0.3800 0.4000 7,200 +0.00(+0.00%)
Nov 07, 2016 0.4200 0.4500 0.4000 0.4000 14,365 +0.00(+0.00%)
Nov 04, 2016 0.4000 0.4000 0.3900 0.4000 36,000 -0.01(-1.23%)
Nov 03, 2016 0.4100 0.4100 0.4000 0.4050 2,954 -0.00(-1.22%)
Nov 02, 2016 0.4650 0.4650 0.4100 0.4100 7,400 -0.01(-1.20%)
Nov 01, 2016 0.4200 0.4200 0.4150 0.4150 5,000 -0.02(-4.60%)
Oct 31, 2016 0.4600 0.4700 0.4200 0.4350 47,400 -0.02(-3.33%)
Oct 28, 2016 0.4200 0.4750 0.4200 0.4500 27,500 +0.03(+7.14%)
Oct 27, 2016 0.4250 0.4250 0.4100 0.4200 15,500 +0.01(+1.20%)
Oct 26, 2016 0.4150 0.4150 0.4150 0.4150 1,400 -0.04(-7.78%)
Oct 25, 2016 0.4400 0.4700 0.4050 0.4500 20,500 +0.03(+7.14%)
Oct 24, 2016 0.4250 0.4350 0.4200 0.4200 7,015 -0.01(-1.18%)
Oct 21, 2016 0.4050 0.4250 0.4050 0.4250 5,500 +0.04(+11.84%)
Oct 20, 2016 0.3800 0.3800 0.3800 0.3800 3,200 -0.06(-13.64%)
Oct 19, 2016 0.4400 0.4400 0.4400 0.4400 2,002 +0.03(+8.64%)
Oct 18, 2016 0.3850 0.4050 0.3800 0.4050 13,001 +0.02(+5.19%)
Oct 17, 2016 0.3650 0.4050 0.3650 0.3850 68,600 +0.00(+0.00%)
Oct 14, 2016 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
Oct 13, 2016 0.4200 0.4200 0.3800 0.3850 40,200 -0.04(-10.47%)
Oct 12, 2016 0.4250 0.4300 0.4200 0.4300 8,717 -0.01(-2.27%)
Oct 11, 2016 0.4450 0.4900 0.4400 0.4400 35,896 -0.01(-1.12%)
Oct 07, 2016 0.4450 0.4450 0.4450 0 +0.03(+5.95%)
Oct 06, 2016 0.4300 0.4300 0.4200 0.4200 55,300 -0.04(-8.70%)
Oct 05, 2016 0.4600 0.4750 0.4400 0.4600 102,740 +0.03(+5.75%)
Oct 04, 2016 0.4600 0.4600 0.4350 0.4350 57,500 -0.05(-11.22%)
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.