Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5310 -0.0231 (-4.17%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jul 9, 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 (%)
Jul 09, 2024 0.5335 0.5500 0.5300 0.5310 23,300 -0.02(-4.17%)
Jul 08, 2024 0.5325 0.5700 0.5325 0.5541 7,391 -0.01(-1.00%)
Jul 05, 2024 0.5300 0.5657 0.5300 0.5597 23,989 +0.01(+2.66%)
Jul 03, 2024 0.5456 0.5610 0.5452 0.5452 51,225 +0.01(+1.17%)
Jul 02, 2024 0.5100 0.5600 0.5100 0.5389 22,201 -0.01(-2.02%)
Jul 01, 2024 0.5500 0.5500 0.5500 0.5500 1,025 -0.01(-1.80%)
Jun 28, 2024 0.5400 0.5601 0.5400 0.5601 18,576 +0.01(+2.17%)
Jun 27, 2024 0.5200 0.5520 0.5200 0.5482 33,561 +0.03(+5.42%)
Jun 26, 2024 0.5200 0.5200 0.5200 0.5200 1,000 +0.00(+0.39%)
Jun 25, 2024 0.5050 0.5250 0.5050 0.5180 1,790 -0.01(-2.26%)
Jun 24, 2024 0.5075 0.5378 0.5075 0.5300 28,955 +0.02(+4.19%)
Jun 21, 2024 0.5200 0.5200 0.4994 0.5087 137,794 -0.01(-2.25%)
Jun 20, 2024 0.5430 0.5430 0.5200 0.5204 3,648 +0.01(+2.04%)
Jun 18, 2024 0.4985 0.5100 0.4900 0.5100 63,231 +0.02(+3.22%)
Jun 17, 2024 0.5325 0.5400 0.4941 0.4941 28,455 -0.06(-10.81%)
Jun 14, 2024 0.5195 0.5600 0.5190 0.5540 24,647 -0.01(-1.91%)
Jun 13, 2024 0.5749 0.5776 0.5630 0.5648 23,240 +0.00(+0.86%)
Jun 12, 2024 0.5377 0.5600 0.5101 0.5600 71,705 +0.05(+10.30%)
Jun 11, 2024 0.5700 0.5700 0.5076 0.5077 82,175 -0.03(-5.16%)
Jun 10, 2024 0.5700 0.5700 0.5192 0.5353 36,825 -0.01(-1.71%)
Jun 07, 2024 0.5553 0.5580 0.5309 0.5446 30,883 -0.02(-4.00%)
Jun 06, 2024 0.5610 0.5735 0.5500 0.5673 15,725 +0.02(+3.15%)
Jun 05, 2024 0.5488 0.5591 0.5385 0.5500 17,300 +0.01(+1.01%)
Jun 04, 2024 0.5475 0.5475 0.5340 0.5445 28,524 -0.00(-0.27%)
Jun 03, 2024 0.5555 0.5555 0.5460 0.5460 7,205 -0.01(-2.50%)
May 31, 2024 0.5420 0.5600 0.5420 0.5600 2,100 +0.01(+1.45%)
May 30, 2024 0.5520 0.5520 0.5520 0.5520 720 +0.00(+0.20%)
May 29, 2024 0.5466 0.5710 0.5447 0.5509 91,350 -0.02(-3.35%)
May 28, 2024 0.5538 0.5792 0.5538 0.5700 14,511 +0.02(+4.45%)
May 24, 2024 0.5729 0.5729 0.5015 0.5457 82,705 -0.01(-1.73%)
May 23, 2024 0.6050 0.6050 0.5460 0.5553 47,169 -0.03(-4.59%)
May 22, 2024 0.5605 0.5989 0.5605 0.5820 56,210 +0.02(+3.58%)
May 21, 2024 0.5700 0.5974 0.5500 0.5619 64,508 -0.05(-8.04%)
May 20, 2024 0.5931 0.6256 0.5500 0.6110 61,500 +0.01(+2.23%)
May 17, 2024 0.6179 0.6273 0.5977 0.5977 18,971 -0.03(-4.69%)
May 16, 2024 0.6321 0.6321 0.6072 0.6271 8,430 -0.01(-1.69%)
May 15, 2024 0.6344 0.6379 0.6235 0.6379 29,516 +0.01(+1.51%)
May 14, 2024 0.6010 0.6325 0.5992 0.6284 37,610 +0.00(+0.54%)
May 13, 2024 0.6100 0.6549 0.6100 0.6250 70,730 -0.00(-0.21%)
May 10, 2024 0.5962 0.6600 0.5962 0.6263 136,350 +0.04(+7.57%)
May 09, 2024 0.5851 0.5911 0.5774 0.5822 29,601 +0.01(+1.98%)
May 08, 2024 0.5907 0.5907 0.5573 0.5709 6,150 -0.01(-2.46%)
May 07, 2024 0.5521 0.6070 0.5373 0.5853 64,647 +0.02(+4.00%)
May 06, 2024 0.5462 0.5716 0.5400 0.5628 15,800 +0.02(+3.84%)
May 03, 2024 0.5536 0.5671 0.5400 0.5420 8,826 -0.00(-0.53%)
May 02, 2024 0.5600 0.5645 0.5408 0.5449 30,827 -0.01(-0.93%)
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.