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

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2021 0.2329 0.2329 0.2114 0.2125 24,711 +0.00(+0.24%)
May 27, 2021 0.2108 0.2151 0.2108 0.2120 8,754 -0.00(-0.93%)
May 26, 2021 0.2100 0.2153 0.2066 0.2140 16,950 +0.00(+1.33%)
May 25, 2021 0.2101 0.2158 0.2095 0.2112 76,740 +0.01(+3.63%)
May 24, 2021 0.2017 0.2296 0.2017 0.2038 22,480 -0.01(-6.60%)
May 21, 2021 0.2200 0.2200 0.2169 0.2182 31,377 -0.00(-0.82%)
May 20, 2021 0.2190 0.2200 0.2146 0.2200 131,960 -0.00(-1.48%)
May 19, 2021 0.2276 0.2276 0.2140 0.2233 40,350 -0.01(-5.66%)
May 18, 2021 0.2321 0.2368 0.2321 0.2367 21,990 +0.01(+4.04%)
May 17, 2021 0.2400 0.2460 0.2229 0.2275 210,704 -0.00(-1.34%)
May 14, 2021 0.2399 0.2400 0.2306 0.2306 28,467 -0.01(-3.92%)
May 13, 2021 0.2400 0.2524 0.2400 0.2400 104,625 -0.00(-1.52%)
May 12, 2021 0.2310 0.2437 0.2309 0.2437 66,887 +0.02(+9.38%)
May 11, 2021 0.2394 0.2414 0.2228 0.2228 37,849 -0.02(-6.90%)
May 10, 2021 0.2400 0.2532 0.2393 0.2393 59,900 -0.00(-0.29%)
May 07, 2021 0.2260 0.2637 0.2217 0.2400 84,098 +0.02(+8.99%)
May 06, 2021 0.2089 0.2219 0.2089 0.2202 11,000 +0.00(+1.85%)
May 05, 2021 0.2108 0.2250 0.2030 0.2162 56,200 -0.01(-4.29%)
May 04, 2021 0.2292 0.2294 0.2192 0.2259 54,800 +0.00(+1.39%)
May 03, 2021 0.2063 0.2250 0.2045 0.2228 38,580 +0.02(+8.10%)
Apr 30, 2021 0.2194 0.2194 0.1985 0.2061 79,300 -0.02(-7.33%)
Apr 29, 2021 0.2200 0.2321 0.2200 0.2224 4,700 -0.01(-3.30%)
Apr 28, 2021 0.2174 0.2300 0.2174 0.2300 4,300 +0.01(+2.45%)
Apr 27, 2021 0.2309 0.2357 0.2238 0.2245 16,278 +0.02(+11.36%)
Apr 26, 2021 0.2017 0.2100 0.2015 0.2016 12,850 +0.01(+2.60%)
Apr 23, 2021 0.2039 0.2086 0.1965 0.1965 27,200 -0.00(-1.31%)
Apr 22, 2021 0.2162 0.2255 0.1991 0.1991 9,400 -0.01(-2.83%)
Apr 21, 2021 0.2000 0.2108 0.1993 0.2049 61,750 +0.01(+3.43%)
Apr 20, 2021 0.1987 0.2000 0.1937 0.1981 58,217 -0.00(-1.74%)
Apr 19, 2021 0.2036 0.2100 0.1983 0.2016 7,563 -0.01(-2.89%)
Apr 16, 2021 0.2075 0.2161 0.2075 0.2076 4,500 +0.00(+1.02%)
Apr 15, 2021 0.2100 0.2188 0.2055 0.2055 14,100 +0.01(+5.38%)
Apr 14, 2021 0.1951 0.2034 0.1950 0.1950 20,418 -0.01(-2.50%)
Apr 13, 2021 0.2100 0.2153 0.1950 0.2000 19,528 -0.01(-4.35%)
Apr 12, 2021 0.2061 0.2095 0.2061 0.2091 1,550 +0.00(+1.41%)
Apr 09, 2021 0.2050 0.2099 0.2000 0.2062 5,700 -0.00(-0.15%)
Apr 08, 2021 0.2200 0.2200 0.2063 0.2065 19,500 -0.01(-6.14%)
Apr 07, 2021 0.2286 0.2286 0.2101 0.2200 29,617 -0.01(-4.80%)
Apr 06, 2021 0.2186 0.2350 0.1950 0.2311 38,110 +0.02(+10.05%)
Apr 05, 2021 0.2151 0.2151 0.2059 0.2100 23,870 +0.00(+0.96%)
Apr 01, 2021 0.2030 0.2080 0.1950 0.2080 97,600 +0.00(+2.46%)
Mar 31, 2021 0.1987 0.2058 0.1987 0.2030 14,190 +0.01(+6.84%)
Mar 30, 2021 0.1987 0.1987 0.1881 0.1900 3,970 -0.00(-2.26%)
Mar 29, 2021 0.2118 0.2120 0.1880 0.1944 42,305 -0.01(-4.00%)
Mar 26, 2021 0.2000 0.2052 0.2000 0.2025 21,600 +0.00(+0.45%)
Mar 25, 2021 0.2110 0.2295 0.2016 0.2016 36,600 -0.01(-5.53%)
Mar 24, 2021 0.2200 0.2200 0.2106 0.2134 18,382 -0.00(-1.16%)
Mar 23, 2021 0.2188 0.2295 0.2102 0.2159 33,156 -0.01(-4.04%)
Mar 22, 2021 0.2078 0.2300 0.2078 0.2250 39,350 +0.01(+2.74%)
Mar 19, 2021 0.2076 0.2190 0.2000 0.2190 43,600 +0.01(+4.29%)
Mar 18, 2021 0.2176 0.2176 0.2100 0.2100 34,999 -0.01(-3.00%)
Mar 17, 2021 0.2086 0.2165 0.2078 0.2165 9,000 +0.01(+3.10%)
Mar 16, 2021 0.2103 0.2150 0.2076 0.2100 41,145 -0.01(-3.14%)
Mar 15, 2021 0.2168 0.2220 0.2123 0.2168 61,080 +0.01(+4.33%)
Mar 12, 2021 0.2154 0.2168 0.2078 0.2078 21,700 -0.01(-5.55%)
Mar 11, 2021 0.2139 0.2242 0.2007 0.2200 77,650 +0.00(+0.32%)
Mar 10, 2021 0.2051 0.2193 0.2010 0.2193 59,582 +0.01(+4.43%)
Mar 09, 2021 0.2119 0.2145 0.2100 0.2100 36,900 +0.02(+10.41%)
Mar 08, 2021 0.1992 0.1992 0.1900 0.1902 53,350 +0.00(+0.11%)
Mar 05, 2021 0.1994 0.1994 0.1845 0.1900 125,000 +0.00(+0.00%)
Mar 04, 2021 0.2110 0.2170 0.1850 0.1900 87,707 -0.03(-12.44%)
Mar 03, 2021 0.2200 0.2272 0.2170 0.2170 43,902 +0.00(+0.93%)
Mar 02, 2021 0.2100 0.2220 0.2100 0.2150 94,051 +0.00(+0.70%)
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.