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

Mawson Gold Ltd (OP: MWSNF )

0.5791 -0.0029 (-0.50%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 23, 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, 2023 0.2090 0.2090 0.1870 0.1937 135,000 +0.01(+3.36%)
Jan 30, 2023 0.1874 0.1874 0.1874 0.1874 3,000 +0.00(+2.24%)
Jan 27, 2023 0.1970 0.1970 0.1833 0.1833 98,800 -0.01(-4.33%)
Jan 26, 2023 0.1905 0.1963 0.1900 0.1916 131,600 +0.01(+4.30%)
Jan 25, 2023 0.1816 0.1838 0.1802 0.1837 39,790 +0.00(+1.94%)
Jan 24, 2023 0.1802 0.1845 0.1751 0.1802 113,820 +0.00(+0.39%)
Jan 23, 2023 0.1820 0.1820 0.1673 0.1795 18,500 -0.01(-4.27%)
Jan 20, 2023 0.1849 0.1903 0.1849 0.1875 16,500 -0.00(-0.27%)
Jan 19, 2023 0.1852 0.1880 0.1852 0.1880 30,000 -0.01(-2.74%)
Jan 18, 2023 0.2011 0.2018 0.1933 0.1933 39,120 +0.00(+0.00%)
Jan 17, 2023 0.2080 0.2080 0.1926 0.1933 227,170 -0.00(-0.36%)
Jan 13, 2023 0.1869 0.1949 0.1820 0.1940 266,900 +0.01(+3.47%)
Jan 12, 2023 0.1746 0.1984 0.1741 0.1875 359,000 +0.01(+4.17%)
Jan 11, 2023 0.1743 0.1800 0.1739 0.1800 21,500 +0.00(+1.07%)
Jan 10, 2023 0.1780 0.1785 0.1745 0.1781 56,500 +0.00(+0.34%)
Jan 09, 2023 0.1720 0.1808 0.1630 0.1775 302,299 +0.01(+7.58%)
Jan 06, 2023 0.1595 0.1660 0.1595 0.1650 47,714 +0.01(+3.58%)
Jan 05, 2023 0.1571 0.1593 0.1525 0.1593 128,500 +0.00(+0.70%)
Jan 04, 2023 0.1537 0.1582 0.1484 0.1582 37,408 -0.00(-0.50%)
Jan 03, 2023 0.1618 0.1640 0.1567 0.1590 91,010 -0.01(-4.79%)
Dec 30, 2022 0.1667 0.1700 0.1633 0.1670 32,180 +0.00(+0.48%)
Dec 29, 2022 0.1620 0.1703 0.1616 0.1662 24,550 +0.01(+5.93%)
Dec 28, 2022 0.1659 0.1659 0.1534 0.1569 80,700 +0.00(+2.89%)
Dec 27, 2022 0.1447 0.1525 0.1447 0.1525 9,800 -0.01(-5.86%)
Dec 23, 2022 0.1700 0.1700 0.1620 0.1620 41,300 -0.00(-0.12%)
Dec 22, 2022 0.1530 0.1622 0.1455 0.1622 24,600 +0.00(+2.66%)
Dec 21, 2022 0.1534 0.1627 0.1436 0.1580 60,900 +0.02(+12.86%)
Dec 20, 2022 0.1345 0.1482 0.1345 0.1400 164,454 +0.01(+5.58%)
Dec 19, 2022 0.1207 0.1326 0.1187 0.1326 138,798 +0.01(+11.71%)
Dec 16, 2022 0.1200 0.1200 0.1184 0.1187 54,000 -0.00(-1.74%)
Dec 15, 2022 0.1240 0.1240 0.1200 0.1208 40,600 -0.00(-3.82%)
Dec 14, 2022 0.1254 0.1277 0.1200 0.1256 82,880 -0.01(-7.44%)
Dec 13, 2022 0.1357 0.1357 0.1357 0.1357 20,004 +0.00(+2.42%)
Dec 12, 2022 0.1300 0.1376 0.1300 0.1325 24,199 +0.01(+6.77%)
Dec 09, 2022 0.1345 0.1345 0.1239 0.1241 66,352 -0.01(-9.42%)
Dec 08, 2022 0.1360 0.1450 0.1359 0.1370 19,799 +0.00(+1.11%)
Dec 07, 2022 0.1309 0.1389 0.1240 0.1355 38,040 +0.01(+9.54%)
Dec 06, 2022 0.1284 0.1284 0.1149 0.1237 120,340 -0.01(-7.96%)
Dec 05, 2022 0.1402 0.1402 0.1300 0.1344 221,327 -0.00(-2.18%)
Dec 02, 2022 0.1271 0.1399 0.1245 0.1374 22,100 +0.00(+2.00%)
Dec 01, 2022 0.1198 0.1350 0.1192 0.1347 151,000 +0.02(+16.22%)
Nov 30, 2022 0.1124 0.1270 0.1079 0.1159 1,051,184 +0.01(+7.81%)
Nov 29, 2022 0.1157 0.1157 0.1050 0.1075 44,350 -0.00(-1.56%)
Nov 28, 2022 0.1140 0.1186 0.1073 0.1092 98,424 -0.01(-7.85%)
Nov 25, 2022 0.1135 0.1185 0.1135 0.1185 71,594 +0.00(+1.46%)
Nov 23, 2022 0.1160 0.1168 0.1135 0.1168 25,290 +0.00(+0.26%)
Nov 22, 2022 0.1165 0.1181 0.1125 0.1165 86,140 +0.00(+2.73%)
Nov 21, 2022 0.1157 0.1300 0.1134 0.1134 291,472 +0.01(+5.78%)
Nov 18, 2022 0.1061 0.1072 0.1058 0.1072 20,490 +0.00(+2.68%)
Nov 17, 2022 0.0997 0.1045 0.0997 0.1044 44,490 -0.01(-6.45%)
Nov 15, 2022 0.1116 0 +0.00(+2.10%)
Nov 14, 2022 0.1050 0.1093 0.1050 0.1093 7,000 -0.00(-0.09%)
Nov 11, 2022 0.1122 0.1122 0.1094 0.1094 35,524 +0.00(+3.21%)
Nov 10, 2022 0.1095 0.1121 0.1058 0.1060 19,157 -0.00(-2.57%)
Nov 09, 2022 0.1088 0.1121 0.1088 0.1088 10,200 -0.00(-3.12%)
Nov 08, 2022 0.1074 0.1123 0.1074 0.1123 35,000 +0.01(+9.56%)
Nov 07, 2022 0.1112 0.1200 0.1000 0.1025 23,860 -0.01(-7.57%)
Nov 04, 2022 0.1070 0.1109 0.1030 0.1109 36,663 +0.01(+8.73%)
Nov 03, 2022 0.1000 0.1072 0.1000 0.1020 53,917 +0.01(+8.28%)
Nov 02, 2022 0.0947 0.1000 0.0942 0.0942 38,689 -0.01(-8.10%)
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.