Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5457 -0.0096 (-1.73%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 (%)
Jan 31, 2022 0.1080 0.1080 0.1002 0.1080 12,505 +0.00(+0.75%)
Jan 28, 2022 0.1000 0.1072 0.1000 0.1072 23,560 -0.00(-3.51%)
Jan 27, 2022 0.1114 0.1148 0.1054 0.1111 23,800 -0.00(-2.37%)
Jan 26, 2022 0.1133 0.1138 0.1051 0.1138 10,405 +0.00(+0.53%)
Jan 25, 2022 0.1130 0.1140 0.1128 0.1132 12,900 -0.00(-0.70%)
Jan 24, 2022 0.1200 0.1200 0.1063 0.1140 540,051 -0.01(-7.92%)
Jan 21, 2022 0.1215 0.1273 0.1202 0.1238 57,540 -0.00(-2.44%)
Jan 20, 2022 0.1300 0.1300 0.1269 0.1269 34,324 -0.00(-2.83%)
Jan 19, 2022 0.1201 0.1328 0.1201 0.1306 62,440 +0.01(+7.67%)
Jan 18, 2022 0.1262 0.1360 0.1202 0.1213 178,625 -0.01(-4.49%)
Jan 14, 2022 0.1270 0 -0.01(-4.65%)
Jan 13, 2022 0.1325 0.1332 0.1325 0.1332 12,550 +0.01(+6.56%)
Jan 11, 2022 0.1250 58 -0.01(-4.29%)
Jan 10, 2022 0.1313 0.1313 0.1286 0.1306 25,265 +0.00(+0.46%)
Jan 07, 2022 0.1281 0.1300 0.1281 0.1300 4,768 +0.00(+3.92%)
Jan 06, 2022 0.1400 0.1400 0.1251 0.1251 25,484 -0.02(-11.28%)
Jan 05, 2022 0.1378 0.1410 0.1378 0.1410 13,000 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1378 0.1410 55,250 -0.00(-2.89%)
Jan 03, 2022 0.1645 0.1645 0.1452 0.1452 8,500 -0.00(-2.48%)
Dec 31, 2021 0.1293 0.1489 0.1293 0.1489 8,450 +0.02(+14.27%)
Dec 30, 2021 0.1284 0.1356 0.1279 0.1303 26,880 +0.01(+4.07%)
Dec 29, 2021 0.1250 0.1335 0.1241 0.1252 56,980 +0.00(+0.16%)
Dec 28, 2021 0.1250 0.1300 0.1250 0.1250 64,600 -0.01(-3.85%)
Dec 27, 2021 0.1376 0.1376 0.1250 0.1300 68,431 -0.00(-2.62%)
Dec 23, 2021 0.1247 0.1343 0.1247 0.1335 46,245 +0.01(+8.36%)
Dec 22, 2021 0.1196 0.1240 0.1196 0.1232 26,630 +0.00(+3.79%)
Dec 21, 2021 0.1200 0.1216 0.1156 0.1187 128,018 -0.00(-0.59%)
Dec 20, 2021 0.1192 0.1244 0.1192 0.1194 28,260 -0.01(-4.78%)
Dec 17, 2021 0.1225 0.1254 0.1212 0.1254 9,500 +0.00(+2.20%)
Dec 16, 2021 0.1149 0.1227 0.1129 0.1227 28,217 +0.01(+11.55%)
Dec 15, 2021 0.1150 0.1153 0.1100 0.1100 212,215 -0.01(-5.82%)
Dec 14, 2021 0.1174 0.1181 0.1160 0.1168 50,000 -0.00(-0.60%)
Dec 13, 2021 0.1185 0.1185 0.1152 0.1175 55,880 +0.00(+1.29%)
Dec 10, 2021 0.1201 0.1217 0.1153 0.1160 84,277 -0.01(-4.92%)
Dec 09, 2021 0.1289 0.1289 0.1201 0.1220 60,500 -0.00(-1.45%)
Dec 08, 2021 0.1201 0.1238 0.1201 0.1238 3,025 +0.00(+0.98%)
Dec 07, 2021 0.1150 0.1240 0.1150 0.1226 142,275 +0.00(+0.25%)
Dec 06, 2021 0.1330 0.1330 0.1100 0.1223 20,805 +0.01(+5.07%)
Dec 03, 2021 0.1140 0.1190 0.1079 0.1164 24,200 +0.00(+1.22%)
Dec 02, 2021 0.1150 0.1271 0.1150 0.1150 60,000 -0.01(-5.58%)
Dec 01, 2021 0.1260 0.1260 0.1185 0.1218 108,830 -0.00(-1.14%)
Nov 30, 2021 0.1237 0.1295 0.1237 0.1232 30,784 +0.00(+0.16%)
Nov 29, 2021 0.1291 0.1306 0.1160 0.1230 210,891 -0.02(-11.00%)
Nov 26, 2021 0.1350 0.1392 0.1344 0.1382 26,730 -0.00(-0.79%)
Nov 24, 2021 0.1351 0.1393 0.1319 0.1393 18,800 +0.01(+4.97%)
Nov 23, 2021 0.1315 0.1438 0.1300 0.1327 105,326 +0.00(+1.30%)
Nov 22, 2021 0.1322 0.1440 0.1251 0.1310 96,035 -0.01(-7.94%)
Nov 19, 2021 0.1423 0.1441 0.1423 0.1423 4,800 -0.00(-1.25%)
Nov 18, 2021 0.1550 0.1643 0.1400 0.1441 107,641 -0.02(-12.72%)
Nov 17, 2021 0.1600 0.1710 0.1600 0.1651 93,980 +0.00(+1.29%)
Nov 16, 2021 0.1648 0.1650 0.1620 0.1630 41,200 -0.01(-8.17%)
Nov 15, 2021 0.1750 0.1809 0.1750 0.1775 23,000 +0.00(+1.43%)
Nov 12, 2021 0.1600 0.1750 0.1597 0.1750 186,200 +0.02(+10.62%)
Nov 11, 2021 0.1618 0.1641 0.1582 0.1582 22,150 +0.00(+0.38%)
Nov 10, 2021 0.1610 0.1576 150,317 +0.01(+5.70%)
Nov 09, 2021 0.1499 0.1499 0.1442 0.1491 39,300 +0.00(+0.07%)
Nov 08, 2021 0.1437 0.1490 0.1437 0.1490 29,300 +0.01(+4.56%)
Nov 05, 2021 0.1450 0.1486 0.1416 0.1425 75,518 +0.00(+0.64%)
Nov 04, 2021 0.1401 0.1440 0.1359 0.1416 84,139 -0.00(-0.84%)
Nov 03, 2021 0.1457 0.1457 0.1424 0.1428 24,245 -0.00(-0.14%)
Nov 02, 2021 0.1500 0.1500 0.1414 0.1430 45,115 +0.00(+2.88%)
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.