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

Mawson Gold Ltd (OP: MWSNF )

0.7450 +0.0273 (+3.80%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7401 0.7455 0.7100 0.7450 39,613 +0.03(+3.80%)
Nov 21, 2024 0.6805 0.7328 0.6805 0.7177 17,706 +0.05(+6.88%)
Nov 20, 2024 0.7000 0.7000 0.6525 0.6715 59,532 -0.02(-2.82%)
Nov 19, 2024 0.7100 0.7100 0.6800 0.6910 18,405 +0.00(+0.28%)
Nov 18, 2024 0.6910 0.6910 0.6700 0.6891 170,857 +0.02(+2.85%)
Nov 15, 2024 0.6579 0.6905 0.6579 0.6700 41,900 +0.02(+3.08%)
Nov 14, 2024 0.6520 0.6751 0.6400 0.6500 20,953 -0.03(-4.27%)
Nov 13, 2024 0.6948 0.6949 0.6700 0.6790 17,137 -0.03(-4.37%)
Nov 12, 2024 0.7000 0.7294 0.6935 0.7100 39,730 -0.03(-3.40%)
Nov 11, 2024 0.7483 0.8000 0.7000 0.7350 76,925 -0.04(-4.55%)
Nov 08, 2024 0.7800 0.7800 0.7392 0.7700 111,201 -0.01(-0.96%)
Nov 07, 2024 0.7431 0.8186 0.7370 0.7775 211,073 +0.06(+8.08%)
Nov 06, 2024 0.7315 0.7315 0.7194 0.7194 5,084 -0.01(-1.38%)
Nov 05, 2024 0.7520 0.7520 0.7048 0.7295 42,242 +0.01(+2.03%)
Nov 04, 2024 0.7700 0.8359 0.7140 0.7150 102,136 -0.06(-7.14%)
Nov 01, 2024 0.7510 0.7943 0.7510 0.7700 3,474 -0.03(-3.97%)
Oct 31, 2024 0.7700 0.8203 0.7700 0.8018 112,756 -0.00(-0.05%)
Oct 30, 2024 0.8115 0.8300 0.8022 0.8022 40,905 -0.01(-0.96%)
Oct 29, 2024 0.8227 0.8400 0.8069 0.8100 419,597 +0.01(+1.25%)
Oct 28, 2024 0.7750 0.8114 0.7750 0.8000 31,175 +0.02(+2.35%)
Oct 25, 2024 0.8497 0.8497 0.7756 0.7816 86,020 -0.01(-1.03%)
Oct 24, 2024 0.7800 0.7897 0.7565 0.7897 10,743 -0.01(-0.67%)
Oct 23, 2024 0.7950 0.7950 0.7950 0.7950 49,271 -0.01(-0.63%)
Oct 22, 2024 0.8001 0.8100 0.7975 0.8000 17,899 -0.01(-0.92%)
Oct 21, 2024 0.7831 0.8132 0.7700 0.8074 20,374 +0.02(+2.23%)
Oct 18, 2024 0.8000 0.8000 0.7898 0.7898 11,406 -0.01(-1.28%)
Oct 17, 2024 0.8252 0.8278 0.7876 0.8000 84,153 -0.02(-3.03%)
Oct 16, 2024 0.8102 0.8259 0.7998 0.8250 327,481 +0.01(+1.28%)
Oct 15, 2024 0.8500 0.8500 0.8099 0.8146 260,396 -0.01(-0.66%)
Oct 14, 2024 0.8200 0.8555 0.8200 0.8200 109,589 +0.00(+0.00%)
Oct 11, 2024 0.7756 0.8200 0.7654 0.8200 63,800 +0.04(+5.02%)
Oct 10, 2024 0.7678 0.7808 0.7665 0.7808 20,700 +0.01(+1.13%)
Oct 09, 2024 0.7855 0.7855 0.7596 0.7721 38,267 +0.01(+1.06%)
Oct 08, 2024 0.7640 0.7640 0.7640 0.7640 2,899 +0.01(+1.84%)
Oct 07, 2024 0.8200 0.8200 0.7501 0.7502 270,234 -0.03(-3.37%)
Oct 04, 2024 0.7650 0.8059 0.7400 0.7764 175,098 +0.03(+3.52%)
Oct 03, 2024 0.8200 0.8200 0.7200 0.7500 329,064 +0.00(+0.42%)
Oct 02, 2024 0.7920 0.8190 0.7469 0.7469 46,175 -0.05(-5.69%)
Oct 01, 2024 0.8200 0.8200 0.7445 0.7920 271,900 -0.02(-2.26%)
Sep 30, 2024 0.8418 0.8418 0.7456 0.8103 72,086 +0.06(+7.81%)
Sep 27, 2024 0.7250 0.7516 0.7247 0.7516 159,086 +0.00(+0.21%)
Sep 26, 2024 0.7389 0.7560 0.6982 0.7500 1,257,030 +0.05(+7.14%)
Sep 25, 2024 0.6700 0.7100 0.6700 0.7000 22,800 -0.01(-0.95%)
Sep 24, 2024 0.7000 0.7067 0.6802 0.7067 401,370 +0.02(+2.96%)
Sep 23, 2024 0.7047 0.7200 0.6800 0.6864 130,730 -0.02(-2.49%)
Sep 20, 2024 0.6990 0.7118 0.6812 0.7039 546,835 +0.01(+1.90%)
Sep 19, 2024 0.6690 0.6949 0.6580 0.6908 479,884 +0.02(+3.57%)
Sep 18, 2024 0.6000 0.6800 0.6000 0.6670 376,592 +0.09(+14.60%)
Sep 17, 2024 0.5865 0.5935 0.5820 0.5820 13,822 -0.02(-2.85%)
Sep 16, 2024 0.6082 0.6470 0.5840 0.5991 22,000 -0.01(-1.53%)
Sep 13, 2024 0.6142 0.6232 0.5901 0.6084 29,850 -0.02(-2.42%)
Sep 12, 2024 0.6090 0.6516 0.5980 0.6235 13,663 +0.01(+2.31%)
Sep 11, 2024 0.6050 0.6094 0.5900 0.6094 4,616 -0.01(-1.20%)
Sep 10, 2024 0.6200 0.6613 0.6068 0.6168 4,780 -0.00(-0.08%)
Sep 09, 2024 0.6321 0.6970 0.6173 0.6173 18,849 -0.02(-3.55%)
Sep 06, 2024 0.6703 0.6815 0.6319 0.6400 10,749 -0.04(-5.88%)
Sep 05, 2024 0.6789 0.6916 0.6688 0.6800 650,176 +0.00(+0.21%)
Sep 04, 2024 0.6675 0.6895 0.6390 0.6786 22,407 +0.01(+1.12%)
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.