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, 2018 0.3100 0.3100 0.2900 0.2900 150,000 -0.03(-9.38%)
Oct 30, 2018 0.3300 0.3300 0.3200 0.3200 52,600 +0.02(+6.67%)
Oct 29, 2018 0.2900 0.3100 0.2900 0.3000 8,247 +0.01(+3.45%)
Oct 26, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.02(-6.45%)
Oct 25, 2018 0.3100 0.3100 0.3000 0.3100 55,000 -0.01(-3.13%)
Oct 24, 2018 0.3300 0.3300 0.3100 0.3200 25,000 -0.02(-5.88%)
Oct 23, 2018 0.3200 0.3400 0.3200 0.3400 94,500 +0.03(+9.68%)
Oct 22, 2018 0.3100 0.3300 0.3100 0.3100 104,300 -0.01(-3.13%)
Oct 19, 2018 0.3400 0.3400 0.3200 0.3200 48,500 -0.01(-3.03%)
Oct 18, 2018 0.3500 0.3500 0.3300 0.3300 14,000 +0.01(+3.13%)
Oct 17, 2018 0.3400 0.3400 0.3200 0.3200 84,245 +0.01(+3.23%)
Oct 16, 2018 0.2900 0.3100 0.2900 0.3100 351,199 +0.02(+6.90%)
Oct 15, 2018 0.2800 0.2900 0.2800 0.2900 41,500 +0.01(+3.57%)
Oct 12, 2018 0.2900 0.2900 0.2800 0.2800 52,000 -0.01(-3.45%)
Oct 11, 2018 0.3200 0.3200 0.2900 0.2900 28,500 +0.02(+7.41%)
Oct 10, 2018 0.2900 0.3100 0.2600 0.2700 18,500 +0.00(+0.00%)
Oct 09, 2018 0.2800 0.2900 0.2500 0.2700 11,500 -0.03(-10.00%)
Oct 05, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 03, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 02, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 01, 2018 0.3000 0.3000 0.3000 0.3000 500 -0.01(-3.23%)
Sep 28, 2018 0.3200 0.3200 0.3100 0.3100 92,500 +0.00(+0.00%)
Sep 27, 2018 0.3400 0.3400 0.3100 0.3100 30,500 +0.00(+0.00%)
Sep 26, 2018 0.3300 0.3300 0.3100 0.3100 2,879 -0.01(-3.13%)
Sep 25, 2018 0.3200 0.3200 0.3200 0.3200 16,000 +0.00(+0.00%)
Sep 24, 2018 0.3500 0.3500 0.3100 0.3200 36,500 -0.01(-3.03%)
Sep 21, 2018 0.3600 0.3600 0.3300 0.3300 40,907 -0.03(-8.33%)
Sep 20, 2018 0.3100 0.3900 0.2900 0.3600 231,903 +0.04(+12.50%)
Sep 19, 2018 0.3200 0.3300 0.3200 0.3200 37,800 +0.03(+10.34%)
Sep 18, 2018 0.3300 0.3300 0.2800 0.2900 94,448 -0.02(-6.45%)
Sep 17, 2018 0.3400 0.3400 0.3100 0.3100 14,347 -0.02(-6.06%)
Sep 14, 2018 0.3300 0.3500 0.3300 0.3300 58,500 +0.05(+17.86%)
Sep 13, 2018 0.2500 0.2800 0.2500 0.2800 39,063 +0.03(+12.00%)
Sep 12, 2018 0.2500 0.2500 0.2500 0.2500 9,500 +0.00(+0.00%)
Sep 11, 2018 0.2400 0.2500 0.2400 0.2500 24,000 +0.01(+4.17%)
Sep 10, 2018 0.2300 0.2500 0.2300 0.2400 53,000 -0.01(-4.00%)
Sep 07, 2018 0.2500 0.2500 0.2400 0.2500 35,000 +0.00(+0.00%)
Sep 06, 2018 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
Sep 05, 2018 0.2500 0.2500 0.2400 0.2400 18,000 -0.01(-4.00%)
Sep 04, 2018 0.2900 0.2900 0.2400 0.2500 128,754 +0.00(+0.00%)
Aug 31, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2018 0.2400 0.2500 0.2300 0.2500 25,000 +0.00(+0.00%)
Aug 29, 2018 0.2500 0.2500 0.2300 0.2500 65,250 +0.01(+4.17%)
Aug 28, 2018 0.2300 0.2500 0.2300 0.2400 11,000 -0.01(-4.00%)
Aug 27, 2018 0.2500 0.2500 0.2500 0.2500 151,500 +0.00(+0.00%)
Aug 24, 2018 0.2500 0.2500 0.2500 0.2500 111,000 +0.00(+0.00%)
Aug 23, 2018 0.2500 0.2500 0.2500 0.2500 67,654 +0.00(+0.00%)
Aug 22, 2018 0.2500 0.2500 0.2500 0.2500 6,500 +0.01(+4.17%)
Aug 21, 2018 0.2400 0.2400 0.2400 0.2400 14,500 +0.00(+0.00%)
Aug 20, 2018 0.2300 0.2500 0.2300 0.2400 20,099 -0.01(-4.00%)
Aug 17, 2018 0.2400 0.2500 0.2400 0.2500 5,500 +0.01(+4.17%)
Aug 16, 2018 0.2400 0.2400 0.2300 0.2400 15,999 +0.00(+0.00%)
Aug 15, 2018 0.2500 0.2500 0.2300 0.2400 55,500 +0.00(+0.00%)
Aug 14, 2018 0.2500 0.2500 0.2400 0.2400 61,000 +0.00(+0.00%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 122,300 -0.02(-7.69%)
Aug 10, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Aug 09, 2018 0.2600 0.2600 0.2500 0.2500 31,679 -0.03(-10.71%)
Aug 08, 2018 0.2700 0.2800 0.2700 0.2800 20,000 +0.02(+7.69%)
Aug 03, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 02, 2018 0.2600 0.2600 0.2500 0.2500 7,000 -0.01(-3.85%)
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.