Canada markets close in 22 minutes

Mawson Gold Limited (MAW.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
As of 02:49PM EDT. Market open.
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 20220.12000.13000.12000.12000.120080,400
Sept 23, 20220.13000.13000.12000.12000.1200177,900
Sept 22, 20220.14000.14000.14000.14000.140054,000
Sept 21, 20220.14000.14000.14000.14000.14004,000
Sept 20, 20220.14000.14000.14000.14000.14006,500
Sept 19, 20220.14000.14000.14000.14000.140047,800
Sept 16, 20220.14000.14000.14000.14000.14002,800
Sept 15, 20220.14000.14000.14000.14000.140060,600
Sept 14, 20220.14000.14000.14000.14000.140016,200
Sept 13, 20220.14000.14000.14000.14000.140023,000
Sept 12, 20220.14000.14000.14000.14000.1400129,000
Sept 09, 20220.14000.14000.14000.14000.140042,000
Sept 08, 20220.14000.14000.14000.14000.1400135,500
Sept 07, 20220.14000.15000.14000.15000.150082,100
Sept 06, 20220.14000.14000.14000.14000.140030,500
Sept 02, 20220.14000.15000.14000.14000.140020,000
Sept 01, 20220.14000.15000.14000.14000.140060,200
Aug 31, 20220.15000.15000.15000.15000.150010,500
Aug 30, 20220.15000.16000.15000.15000.150043,100
Aug 29, 20220.16000.16000.16000.16000.160054,300
Aug 26, 20220.16000.16000.16000.16000.160063,900
Aug 25, 20220.17000.17000.16000.16000.160045,600
Aug 24, 20220.16000.17000.16000.17000.17005,600
Aug 23, 20220.16000.16000.16000.16000.160058,100
Aug 22, 20220.16000.17000.14000.17000.1700222,300
Aug 19, 20220.16000.16000.15000.16000.160039,000
Aug 18, 20220.16000.16000.15000.15000.15008,600
Aug 17, 20220.16000.16000.14000.15000.150035,500
Aug 16, 20220.14000.16000.14000.16000.160073,400
Aug 15, 20220.17000.17000.15000.15000.1500442,800
Aug 12, 20220.16000.17000.16000.16000.1600224,400
Aug 11, 20220.13000.16000.13000.16000.1600990,900
Aug 10, 20220.13000.13000.12000.13000.1300336,300
Aug 09, 20220.14000.14000.13000.14000.1400167,600
Aug 08, 20220.14000.14000.14000.14000.1400445,300
Aug 05, 20220.13000.14000.13000.13000.130092,200
Aug 04, 20220.12000.14000.12000.13000.1300327,800
Aug 03, 20220.11000.11000.11000.11000.110061,000
Aug 02, 20220.11000.11000.11000.11000.110040,700
Jul 29, 20220.11000.11000.11000.11000.110024,300
Jul 28, 20220.11000.11000.10000.11000.110050,500
Jul 27, 20220.10000.10000.10000.10000.100051,800
Jul 26, 20220.10000.10000.10000.10000.100020,600
Jul 25, 20220.10000.10000.10000.10000.100064,500
Jul 22, 20220.10000.10000.10000.10000.100047,100
Jul 21, 20220.10000.11000.10000.10000.100035,300
Jul 20, 20220.10000.11000.10000.10000.1000519,700
Jul 19, 20220.10000.10000.10000.10000.1000149,500
Jul 18, 20220.10000.11000.10000.10000.1000137,200
Jul 15, 20220.11000.11000.10000.10000.1000175,500
Jul 14, 20220.11000.11000.11000.11000.110086,800
Jul 13, 20220.11000.11000.11000.11000.110076,500
Jul 12, 20220.12000.12000.11000.11000.110035,400
Jul 11, 20220.11000.13000.11000.13000.1300668,700
Jul 08, 20220.11000.11000.10000.10000.1000134,000
Jul 07, 20220.11000.11000.10000.10000.1000265,600
Jul 06, 20220.11000.11000.11000.11000.1100158,000
Jul 05, 20220.11000.11000.11000.11000.110053,000
Jul 04, 20220.12000.12000.11000.11000.1100212,500
Jun 30, 20220.13000.13000.12000.12000.120080,400
Jun 29, 20220.13000.13000.12000.12000.1200246,500
Jun 28, 20220.13000.13000.12000.12000.1200335,400
Jun 27, 20220.13000.14000.13000.13000.130088,500
Jun 24, 20220.13000.14000.13000.14000.140059,100
Jun 23, 20220.13000.14000.13000.14000.1400214,400
Jun 22, 20220.14000.14000.13000.14000.1400110,500
Jun 21, 20220.14000.14000.13000.13000.130085,800
Jun 20, 20220.13000.13000.13000.13000.130033,800
Jun 17, 20220.14000.14000.13000.13000.130046,700
Jun 16, 20220.14000.14000.14000.14000.1400174,400
Jun 15, 20220.14000.14000.14000.14000.140028,000
Jun 14, 20220.14000.14000.14000.14000.1400529,200
Jun 13, 20220.17000.17000.15000.15000.1500352,300
Jun 10, 20220.16000.16000.16000.16000.160032,600
Jun 09, 20220.15000.16000.15000.16000.1600328,000
Jun 08, 20220.14000.15000.14000.14000.140084,800
Jun 07, 20220.17000.17000.14000.15000.1500443,400
Jun 06, 20220.18000.18000.17000.17000.1700142,900
Jun 03, 20220.17000.18000.16000.18000.1800154,800
Jun 02, 20220.16000.17000.16000.17000.1700291,700
Jun 01, 20220.17000.18000.14000.17000.1700330,200
May 31, 20220.20000.20000.17000.17000.1700368,900
May 30, 20220.21000.24000.19000.20000.20002,883,200
May 27, 20220.13000.14000.13000.14000.140013,500
May 26, 20220.13000.14000.13000.14000.1400191,000
May 25, 20220.13000.13000.13000.13000.130010,800
May 24, 20220.12000.13000.11000.13000.130025,700
May 20, 20220.13000.14000.13000.14000.140013,600
May 19, 20220.12000.14000.12000.13000.130079,100
May 18, 20220.14000.14000.13000.13000.1300111,000
May 17, 20220.12000.12000.12000.12000.120035,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...