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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2023	0.3600	0.3700	0.3600	0.3600	0.3600	506,000
Dec 04, 2023	0.3600	0.3700	0.3600	0.3700	0.3700	309,100
Dec 01, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	925,100
Nov 30, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	66,400
Nov 29, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	763,800
Nov 28, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	217,000
Nov 27, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	560,500
Nov 24, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	70,500
Nov 23, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	50,500
Nov 22, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	158,000
Nov 21, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	521,100
Nov 20, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	411,800
Nov 17, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	100,500
Nov 16, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	108,100
Nov 15, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	266,700
Nov 14, 2023	0.3500	0.3600	0.3500	0.3500	0.3500	217,000
Nov 13, 2023	0.3400	0.3500	0.3300	0.3500	0.3500	480,800
Nov 10, 2023	0.3500	0.3600	0.3400	0.3400	0.3400	259,000
Nov 09, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	185,500
Nov 08, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	237,700
Nov 07, 2023	0.3500	0.3500	0.3400	0.3400	0.3400	366,000
Nov 06, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	99,300
Nov 03, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	133,800
Nov 02, 2023	0.3400	0.3500	0.3300	0.3400	0.3400	1,146,000
Nov 01, 2023	0.3700	0.3700	0.3500	0.3500	0.3500	3,129,700
Oct 31, 2023	0.3400	0.3700	0.3400	0.3700	0.3700	1,304,900
Oct 30, 2023	0.3400	0.3600	0.3400	0.3500	0.3500	370,300
Oct 27, 2023	0.3200	0.3400	0.3200	0.3400	0.3400	438,800
Oct 26, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	146,700
Oct 25, 2023	0.3000	0.3300	0.3000	0.3300	0.3300	604,300
Oct 24, 2023	0.3300	0.3500	0.2800	0.2900	0.2900	2,482,200
Oct 23, 2023	0.3400	0.3400	0.3200	0.3300	0.3300	1,382,500
Oct 20, 2023	0.3300	0.3500	0.3300	0.3500	0.3500	466,500
Oct 19, 2023	0.2900	0.3300	0.2900	0.3200	0.3200	1,369,100
Oct 18, 2023	0.2800	0.2900	0.2800	0.2800	0.2800	76,200
Oct 17, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	40,300
Oct 16, 2023	0.3000	0.3000	0.2700	0.2800	0.2800	255,700
Oct 13, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	612,400
Oct 12, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	185,000
Oct 11, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	628,000
Oct 10, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	108,000
Oct 06, 2023	0.3000	0.3000	0.2900	0.3000	0.3000	84,400
Oct 05, 2023	0.2900	0.3000	0.2900	0.3000	0.3000	194,500
Oct 04, 2023	0.2900	0.3000	0.2800	0.3000	0.3000	89,200
Oct 03, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	255,500
Oct 02, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	256,300
Sept 29, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	158,000
Sept 28, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	181,500
Sept 27, 2023	0.3100	0.3300	0.3100	0.3300	0.3300	319,500
Sept 26, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	48,600
Sept 25, 2023	0.3100	0.3100	0.3000	0.3100	0.3100	365,400
Sept 22, 2023	0.3100	0.3100	0.3000	0.3000	0.3000	42,600
Sept 21, 2023	0.3100	0.3200	0.3000	0.3100	0.3100	459,800
Sept 20, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	296,000
Sept 19, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	286,300
Sept 18, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	266,100
Sept 15, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	210,900
Sept 14, 2023	0.3300	0.3400	0.3200	0.3300	0.3300	471,900
Sept 13, 2023	0.3200	0.3500	0.3200	0.3400	0.3400	1,692,600
Sept 12, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	571,400
Sept 11, 2023	0.2800	0.3200	0.2800	0.3200	0.3200	2,179,100
Sept 08, 2023	0.2900	0.3000	0.2800	0.2800	0.2800	1,516,400
Sept 07, 2023	0.2700	0.2800	0.2700	0.2800	0.2800	996,200
Sept 06, 2023	0.2800	0.2800	0.2700	0.2700	0.2700	1,004,300
Sept 05, 2023	0.2500	0.3000	0.2500	0.2800	0.2800	4,004,000
Sept 01, 2023	0.1900	0.2300	0.1900	0.2200	0.2200	832,900
Aug 31, 2023	0.1800	0.2000	0.1800	0.1900	0.1900	2,793,800
Aug 30, 2023	0.2000	0.2100	0.1700	0.1800	0.1800	5,601,900
Aug 29, 2023	0.1900	0.2100	0.1900	0.2100	0.2100	417,400
Aug 28, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	52,100
Aug 25, 2023	0.1800	0.1800	0.1800	0.1800	0.1800	77,100
Aug 24, 2023	0.1700	0.1800	0.1700	0.1800	0.1800	428,100
Aug 23, 2023	0.1600	0.1800	0.1600	0.1800	0.1800	90,500
Aug 22, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	2,000
Aug 21, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	107,500
Aug 18, 2023	0.1600	0.1600	0.1500	0.1600	0.1600	343,700
Aug 17, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	6,100
Aug 16, 2023	0.1700	0.1700	0.1600	0.1600	0.1600	15,500
Aug 15, 2023	0.1700	0.1700	0.1700	0.1700	0.1700	48,900
Aug 14, 2023	0.1600	0.1600	0.1500	0.1600	0.1600	74,500
Aug 11, 2023	0.1600	0.1600	0.1500	0.1600	0.1600	63,000
Aug 10, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	289,000
Aug 09, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	66,500
Aug 08, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	92,200
Aug 04, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	40,700
Aug 03, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	125,500
Aug 02, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	1,500
Aug 01, 2023	0.1500	0.1500	0.1400	0.1400	0.1400	2,000
Jul 31, 2023	0.1400	0.1500	0.1400	0.1400	0.1400	366,000
Jul 28, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	92,000
Jul 27, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	98,500
Jul 26, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	163,100
Jul 25, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	11,100
Jul 24, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	101,500
Jul 21, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	66,300
Jul 20, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	41,500
Jul 19, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	275,000
Jul 18, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	334,800
Jul 17, 2023	0.1500	0.1500	0.1400	0.1400	0.1400	51,000
Jul 14, 2023	0.1500	0.1500	0.1400	0.1500	0.1500	55,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,375.93-34.28(-0.17%)

S&P 5004,567.18-2.60(-0.06%)

DOW36,124.56-79.88(-0.22%)

CAD/USD0.7372+0.0012(+0.16%)

CRUDE OIL71.66-0.66(-0.91%)

Bitcoin CAD59,719.83+3,016.75(+5.32%)

Mawson Gold Limited (MAW.TO)

S&P/TSX
20,375.93
-34.28(-0.17%)

S&P 500
4,567.18
-2.60(-0.06%)

DOW
36,124.56
-79.88(-0.22%)

CAD/USD
0.7372
+0.0012(+0.16%)

CRUDE OIL
71.66
-0.66(-0.91%)

Bitcoin CAD
59,719.83
+3,016.75(+5.32%)