Canada markets close in 4 hours 30 minutes

Mawson Gold Limited (MAW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0050 (+4.35%)
As of 11:22AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.12000.12000.12000.12000.120027,950
May 16, 20220.11000.12000.11000.12000.1200120,600
May 13, 20220.11000.11000.10000.11000.1100198,700
May 12, 20220.11000.13000.11000.11000.110086,000
May 11, 20220.12000.13000.12000.12000.120035,700
May 10, 20220.12000.12000.12000.12000.120012,000
May 09, 20220.12000.12000.12000.12000.120094,800
May 06, 20220.13000.13000.13000.13000.1300-
May 05, 20220.13000.13000.13000.13000.130016,400
May 04, 20220.14000.14000.14000.14000.140024,100
May 03, 20220.12000.14000.12000.13000.1300569,700
May 02, 20220.11000.12000.11000.11000.1100308,400
Apr 29, 20220.12000.12000.12000.12000.120032,500
Apr 28, 20220.12000.12000.12000.12000.1200274,500
Apr 27, 20220.13000.13000.13000.13000.130020,500
Apr 26, 20220.13000.13000.12000.13000.130068,200
Apr 25, 20220.13000.13000.13000.13000.130025,100
Apr 22, 20220.13000.13000.13000.13000.130061,100
Apr 21, 20220.14000.14000.13000.13000.130032,500
Apr 20, 20220.13000.14000.13000.14000.1400224,100
Apr 19, 20220.13000.13000.13000.13000.130052,100
Apr 18, 20220.13000.14000.13000.14000.140020,600
Apr 14, 20220.14000.14000.13000.13000.130043,800
Apr 13, 20220.14000.14000.14000.14000.140022,000
Apr 12, 20220.14000.14000.14000.14000.14005,700
Apr 11, 20220.14000.14000.14000.14000.140086,200
Apr 08, 20220.14000.14000.14000.14000.140023,400
Apr 07, 20220.14000.14000.14000.14000.140041,300
Apr 06, 20220.14000.14000.14000.14000.1400129,700
Apr 05, 20220.14000.14000.14000.14000.1400198,700
Apr 04, 20220.15000.15000.14000.14000.1400157,100
Apr 01, 20220.14000.14000.14000.14000.140035,100
Mar 31, 20220.14000.14000.14000.14000.140030,900
Mar 30, 20220.14000.14000.14000.14000.140024,000
Mar 29, 20220.13000.13000.13000.13000.130023,500
Mar 28, 20220.14000.14000.13000.13000.130014,500
Mar 25, 20220.14000.14000.14000.14000.140030,100
Mar 24, 20220.14000.14000.13000.13000.130085,500
Mar 23, 20220.13000.14000.13000.14000.1400124,500
Mar 22, 20220.14000.14000.14000.14000.14007,900
Mar 21, 20220.14000.14000.14000.14000.140025,700
Mar 18, 20220.14000.14000.14000.14000.14002,800
Mar 17, 20220.14000.14000.13000.14000.14008,500
Mar 16, 20220.14000.14000.13000.13000.130021,900
Mar 15, 20220.14000.14000.14000.14000.1400101,400
Mar 14, 20220.14000.14000.14000.14000.1400111,700
Mar 11, 20220.14000.14000.14000.14000.1400159,700
Mar 10, 20220.13000.14000.13000.14000.140052,600
Mar 09, 20220.13000.14000.13000.14000.1400227,500
Mar 08, 20220.13000.14000.13000.13000.1300308,500
Mar 07, 20220.13000.13000.13000.13000.1300151,800
Mar 04, 20220.14000.14000.13000.13000.130056,000
Mar 03, 20220.14000.14000.13000.14000.1400134,000
Mar 02, 20220.13000.14000.13000.13000.1300278,800
Mar 01, 20220.13000.13000.12000.13000.1300185,200
Feb 28, 20220.13000.14000.13000.13000.130032,600
Feb 25, 20220.13000.14000.13000.13000.13001,364,600
Feb 24, 20220.14000.14000.13000.14000.140020,100
Feb 23, 20220.14000.14000.14000.14000.140081,000
Feb 22, 20220.14000.14000.14000.14000.140064,700
Feb 18, 20220.14000.14000.14000.14000.140042,000
Feb 17, 20220.14000.14000.14000.14000.1400314,100
Feb 16, 20220.14000.14000.13000.14000.1400223,700
Feb 15, 20220.14000.14000.14000.14000.140074,000
Feb 14, 20220.14000.14000.14000.14000.1400374,800
Feb 11, 20220.14000.14000.14000.14000.1400100,800
Feb 10, 20220.14000.14000.14000.14000.140072,000
Feb 09, 20220.14000.14000.14000.14000.140069,700
Feb 08, 20220.14000.14000.14000.14000.140013,000
Feb 07, 20220.14000.14000.13000.14000.1400148,400
Feb 04, 20220.14000.14000.13000.14000.140010,000
Feb 03, 20220.14000.14000.13000.14000.140063,800
Feb 02, 20220.14000.14000.14000.14000.1400170,200
Feb 01, 20220.14000.14000.14000.14000.140050,400
Jan 31, 20220.13000.14000.13000.14000.140083,000
Jan 28, 20220.14000.14000.14000.14000.1400121,000
Jan 27, 20220.14000.14000.14000.14000.140027,800
Jan 26, 20220.14000.14000.14000.14000.1400237,000
Jan 25, 20220.14000.14000.14000.14000.1400207,400
Jan 24, 20220.15000.15000.14000.14000.1400563,100
Jan 21, 20220.16000.16000.15000.15000.1500203,500
Jan 20, 20220.17000.17000.16000.16000.1600256,500
Jan 19, 20220.16000.17000.16000.17000.1700221,000
Jan 18, 20220.16000.16000.16000.16000.1600213,600
Jan 17, 20220.16000.16000.16000.16000.160095,400
Jan 14, 20220.16000.16000.16000.16000.1600102,500
Jan 13, 20220.16000.17000.16000.17000.170076,400
Jan 12, 20220.16000.16000.16000.16000.1600124,200
Jan 11, 20220.16000.17000.16000.16000.1600252,100
Jan 10, 20220.16000.17000.16000.16000.1600185,600
Jan 07, 20220.17000.17000.16000.17000.170090,100
Jan 06, 20220.18000.18000.17000.17000.1700126,400
Jan 05, 20220.18000.18000.18000.18000.180084,400
Jan 04, 20220.19000.19000.18000.18000.1800189,300
Dec 31, 20210.17000.19000.16000.19000.1900388,200
Dec 30, 20210.17000.17000.17000.17000.170030,000
Dec 29, 20210.16000.17000.16000.17000.170059,300
Dec 24, 20210.17000.17000.17000.17000.170019,000
Dec 23, 20210.16000.17000.16000.17000.1700209,300
Dec 22, 20210.15000.17000.15000.16000.1600272,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...