Canada markets open in 1 hour 55 minutes

Mawson Gold Limited (MAW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.3550-0.0100 (-2.74%)
At close: 03:57PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.36000.37000.36000.36000.3600506,000
Dec 04, 20230.36000.37000.36000.37000.3700309,100
Dec 01, 20230.35000.36000.35000.36000.3600925,100
Nov 30, 20230.35000.35000.35000.35000.350066,400
Nov 29, 20230.34000.36000.34000.35000.3500763,800
Nov 28, 20230.34000.34000.34000.34000.3400217,000
Nov 27, 20230.35000.35000.34000.34000.3400560,500
Nov 24, 20230.34000.35000.34000.35000.350070,500
Nov 23, 20230.34000.34000.34000.34000.340050,500
Nov 22, 20230.34000.35000.34000.34000.3400158,000
Nov 21, 20230.34000.35000.34000.34000.3400521,100
Nov 20, 20230.34000.35000.34000.34000.3400411,800
Nov 17, 20230.34000.35000.34000.35000.3500100,500
Nov 16, 20230.34000.34000.33000.34000.3400108,100
Nov 15, 20230.35000.35000.34000.34000.3400266,700
Nov 14, 20230.35000.36000.35000.35000.3500217,000
Nov 13, 20230.34000.35000.33000.35000.3500480,800
Nov 10, 20230.35000.36000.34000.34000.3400259,000
Nov 09, 20230.34000.35000.34000.34000.3400185,500
Nov 08, 20230.34000.35000.34000.34000.3400237,700
Nov 07, 20230.35000.35000.34000.34000.3400366,000
Nov 06, 20230.36000.36000.35000.36000.360099,300
Nov 03, 20230.34000.36000.34000.35000.3500133,800
Nov 02, 20230.34000.35000.33000.34000.34001,146,000
Nov 01, 20230.37000.37000.35000.35000.35003,129,700
Oct 31, 20230.34000.37000.34000.37000.37001,304,900
Oct 30, 20230.34000.36000.34000.35000.3500370,300
Oct 27, 20230.32000.34000.32000.34000.3400438,800
Oct 26, 20230.32000.33000.32000.33000.3300146,700
Oct 25, 20230.30000.33000.30000.33000.3300604,300
Oct 24, 20230.33000.35000.28000.29000.29002,482,200
Oct 23, 20230.34000.34000.32000.33000.33001,382,500
Oct 20, 20230.33000.35000.33000.35000.3500466,500
Oct 19, 20230.29000.33000.29000.32000.32001,369,100
Oct 18, 20230.28000.29000.28000.28000.280076,200
Oct 17, 20230.28000.28000.28000.28000.280040,300
Oct 16, 20230.30000.30000.27000.28000.2800255,700
Oct 13, 20230.30000.31000.30000.30000.3000612,400
Oct 12, 20230.30000.31000.30000.30000.3000185,000
Oct 11, 20230.30000.32000.30000.32000.3200628,000
Oct 10, 20230.30000.31000.30000.30000.3000108,000
Oct 06, 20230.30000.30000.29000.30000.300084,400
Oct 05, 20230.29000.30000.29000.30000.3000194,500
Oct 04, 20230.29000.30000.28000.30000.300089,200
Oct 03, 20230.30000.31000.30000.30000.3000255,500
Oct 02, 20230.31000.31000.30000.30000.3000256,300
Sept 29, 20230.31000.32000.31000.32000.3200158,000
Sept 28, 20230.32000.32000.31000.31000.3100181,500
Sept 27, 20230.31000.33000.31000.33000.3300319,500
Sept 26, 20230.31000.31000.31000.31000.310048,600
Sept 25, 20230.31000.31000.30000.31000.3100365,400
Sept 22, 20230.31000.31000.30000.30000.300042,600
Sept 21, 20230.31000.32000.30000.31000.3100459,800
Sept 20, 20230.31000.32000.31000.32000.3200296,000
Sept 19, 20230.31000.32000.31000.32000.3200286,300
Sept 18, 20230.32000.32000.31000.31000.3100266,100
Sept 15, 20230.33000.33000.32000.33000.3300210,900
Sept 14, 20230.33000.34000.32000.33000.3300471,900
Sept 13, 20230.32000.35000.32000.34000.34001,692,600
Sept 12, 20230.31000.32000.31000.32000.3200571,400
Sept 11, 20230.28000.32000.28000.32000.32002,179,100
Sept 08, 20230.29000.30000.28000.28000.28001,516,400
Sept 07, 20230.27000.28000.27000.28000.2800996,200
Sept 06, 20230.28000.28000.27000.27000.27001,004,300
Sept 05, 20230.25000.30000.25000.28000.28004,004,000
Sept 01, 20230.19000.23000.19000.22000.2200832,900
Aug 31, 20230.18000.20000.18000.19000.19002,793,800
Aug 30, 20230.20000.21000.17000.18000.18005,601,900
Aug 29, 20230.19000.21000.19000.21000.2100417,400
Aug 28, 20230.18000.18000.18000.18000.180052,100
Aug 25, 20230.18000.18000.18000.18000.180077,100
Aug 24, 20230.17000.18000.17000.18000.1800428,100
Aug 23, 20230.16000.18000.16000.18000.180090,500
Aug 22, 20230.16000.16000.16000.16000.16002,000
Aug 21, 20230.16000.16000.16000.16000.1600107,500
Aug 18, 20230.16000.16000.15000.16000.1600343,700
Aug 17, 20230.16000.16000.16000.16000.16006,100
Aug 16, 20230.17000.17000.16000.16000.160015,500
Aug 15, 20230.17000.17000.17000.17000.170048,900
Aug 14, 20230.16000.16000.15000.16000.160074,500
Aug 11, 20230.16000.16000.15000.16000.160063,000
Aug 10, 20230.15000.15000.15000.15000.1500289,000
Aug 09, 20230.14000.14000.14000.14000.140066,500
Aug 08, 20230.14000.14000.14000.14000.140092,200
Aug 04, 20230.14000.14000.14000.14000.140040,700
Aug 03, 20230.14000.14000.14000.14000.1400125,500
Aug 02, 20230.14000.14000.14000.14000.14001,500
Aug 01, 20230.15000.15000.14000.14000.14002,000
Jul 31, 20230.14000.15000.14000.14000.1400366,000
Jul 28, 20230.14000.14000.14000.14000.140092,000
Jul 27, 20230.14000.14000.14000.14000.140098,500
Jul 26, 20230.14000.14000.14000.14000.1400163,100
Jul 25, 20230.14000.14000.14000.14000.140011,100
Jul 24, 20230.14000.14000.14000.14000.1400101,500
Jul 21, 20230.14000.14000.14000.14000.140066,300
Jul 20, 20230.14000.14000.14000.14000.140041,500
Jul 19, 20230.14000.14000.14000.14000.1400275,000
Jul 18, 20230.14000.14000.14000.14000.1400334,800
Jul 17, 20230.15000.15000.14000.14000.140051,000
Jul 14, 20230.15000.15000.14000.15000.150055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...