Canada markets open in 3 hours 18 minutes

Mawson Gold Limited (MAW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20210.15000.15000.14000.15000.1500370,600
Dec. 01, 20210.16000.16000.15000.15000.1500600,400
Nov. 30, 20210.16000.16000.15000.16000.1600726,600
Nov. 29, 20210.16000.16000.15000.16000.1600868,800
Nov. 26, 20210.18000.18000.17000.17000.1700135,200
Nov. 25, 20210.17000.18000.17000.18000.180059,400
Nov. 24, 20210.17000.17000.17000.17000.1700150,200
Nov. 23, 20210.17000.17000.16000.17000.1700130,700
Nov. 22, 20210.18000.18000.17000.17000.1700208,500
Nov. 19, 20210.19000.19000.18000.18000.180093,500
Nov. 18, 20210.20000.21000.18000.19000.1900602,800
Nov. 17, 20210.21000.21000.20000.21000.2100529,200
Nov. 16, 20210.21000.21000.20000.21000.2100138,700
Nov. 15, 20210.22000.23000.20000.21000.2100413,900
Nov. 12, 20210.20000.22000.20000.21000.2100401,900
Nov. 11, 20210.22000.22000.20000.20000.2000207,800
Nov. 10, 20210.19000.22000.19000.21000.2100638,800
Nov. 09, 20210.19000.19000.18000.19000.1900472,000
Nov. 08, 20210.18000.19000.17000.19000.190087,500
Nov. 05, 20210.18000.18000.17000.18000.1800143,100
Nov. 04, 20210.18000.18000.17000.18000.180085,200
Nov. 03, 20210.18000.18000.18000.18000.180088,800
Nov. 02, 20210.19000.19000.18000.18000.1800221,800
Nov. 01, 20210.18000.18000.17000.18000.1800219,800
Oct. 29, 20210.19000.19000.17000.18000.1800409,700
Oct. 28, 20210.19000.20000.18000.18000.1800323,500
Oct. 27, 20210.18000.19000.17000.18000.18002,604,100
Oct. 26, 20210.21000.22000.17000.17000.1700971,500
Oct. 25, 20210.23000.23000.21000.21000.210064,800
Oct. 22, 20210.23000.23000.21000.22000.2200105,600
Oct. 21, 20210.22000.23000.21000.23000.23001,496,300
Oct. 20, 20210.17000.21000.17000.21000.2100395,300
Oct. 19, 20210.17000.17000.16000.16000.1600113,700
Oct. 18, 20210.18000.18000.17000.17000.170089,900
Oct. 15, 20210.17000.18000.17000.18000.180056,400
Oct. 14, 20210.17000.18000.17000.17000.170088,800
Oct. 13, 20210.17000.18000.17000.17000.1700176,600
Oct. 12, 20210.18000.18000.17000.17000.170039,900
Oct. 08, 20210.18000.18000.17000.18000.1800159,800
Oct. 07, 20210.18000.18000.18000.18000.180074,900
Oct. 06, 20210.16000.18000.16000.18000.1800155,000
Oct. 05, 20210.17000.17000.16000.16000.1600192,400
Oct. 04, 20210.16000.17000.15000.15000.1500191,900
Oct. 01, 20210.17000.17000.16000.16000.1600112,200
Sep. 30, 20210.19000.19000.17000.17000.1700152,200
Sep. 29, 20210.19000.20000.19000.19000.1900101,500
Sep. 28, 20210.20000.20000.19000.19000.190034,000
Sep. 27, 20210.20000.20000.20000.20000.20007,700
Sep. 24, 20210.20000.20000.20000.20000.20001,500
Sep. 23, 20210.20000.20000.19000.20000.200082,000
Sep. 22, 20210.22000.22000.20000.20000.2000131,500
Sep. 21, 20210.22000.22000.21000.21000.21001,500
Sep. 20, 20210.21000.21000.21000.21000.21007,200
Sep. 17, 20210.21000.22000.21000.21000.210015,700
Sep. 16, 20210.22000.22000.21000.22000.2200108,500
Sep. 15, 20210.22000.23000.22000.23000.230046,000
Sep. 14, 20210.21000.23000.21000.23000.230047,400
Sep. 13, 20210.23000.23000.21000.21000.2100248,400
Sep. 10, 20210.23000.23000.22000.23000.230027,000
Sep. 09, 20210.23000.23000.23000.23000.230045,200
Sep. 08, 20210.24000.24000.23000.23000.230042,000
Sep. 07, 20210.23000.23000.23000.23000.2300142,100
Sep. 03, 20210.23000.23000.22000.22000.2200222,700
Sep. 02, 20210.23000.24000.23000.23000.230078,700
Sep. 01, 20210.23000.23000.22000.23000.230098,700
Aug. 31, 20210.22000.23000.22000.23000.230040,600
Aug. 30, 20210.23000.23000.22000.22000.220095,300
Aug. 27, 20210.23000.24000.23000.23000.2300149,200
Aug. 26, 20210.24000.24000.23000.23000.230024,400
Aug. 25, 20210.25000.25000.23000.23000.230075,100
Aug. 24, 20210.25000.25000.25000.25000.250043,400
Aug. 23, 20210.25000.25000.24000.25000.250021,600
Aug. 20, 20210.24000.25000.24000.25000.250043,200
Aug. 19, 20210.23000.23000.23000.23000.23001,700
Aug. 18, 20210.25000.25000.24000.24000.240051,200
Aug. 17, 20210.24000.25000.24000.24000.240017,200
Aug. 16, 20210.24000.26000.24000.24000.2400413,900
Aug. 13, 20210.23000.24000.22000.22000.220073,600
Aug. 12, 20210.24000.24000.23000.23000.23004,000
Aug. 11, 20210.24000.24000.23000.23000.2300160,000
Aug. 10, 20210.25000.25000.23000.24000.240032,900
Aug. 09, 20210.25000.25000.23000.23000.230021,100
Aug. 06, 20210.25000.25000.24000.25000.250027,500
Aug. 05, 20210.25000.25000.25000.25000.250020,000
Aug. 04, 20210.25000.25000.25000.25000.250012,900
Aug. 03, 20210.23000.25000.23000.25000.250050,900
Jul. 30, 20210.23000.24000.23000.24000.240040,500
Jul. 29, 20210.24000.24000.23000.23000.230063,400
Jul. 28, 20210.24000.24000.23000.23000.23008,500
Jul. 27, 20210.23000.24000.23000.24000.240041,400
Jul. 26, 20210.23000.23000.22000.22000.220071,900
Jul. 23, 20210.25000.25000.23000.23000.230060,500
Jul. 22, 20210.24000.24000.23000.24000.240059,400
Jul. 21, 20210.24000.26000.24000.25000.2500127,700
Jul. 20, 20210.24000.25000.24000.25000.25007,000
Jul. 19, 20210.25000.26000.23000.24000.2400169,700
Jul. 16, 20210.27000.27000.24000.25000.250047,300
Jul. 15, 20210.26000.26000.25000.26000.260045,600
Jul. 14, 20210.26000.26000.25000.25000.250036,000
Jul. 13, 20210.24000.26000.23000.25000.2500132,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...