STOCK FUTURES SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Target issues weak forecast as shoppers pull back on spending; shares tumble

Mawson Gold Limited (MAW.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7800

-0.0300

(-3.70%)

At close: 03:58PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.7900	0.7900	0.7500	0.7800	0.7800	229,200
May 17, 2024	0.8200	0.8600	0.8100	0.8100	0.8100	35,300
May 16, 2024	0.8500	0.8500	0.8200	0.8200	0.8200	54,300
May 15, 2024	0.8500	0.8600	0.8200	0.8200	0.8200	133,700
May 14, 2024	0.8300	0.8600	0.8100	0.8600	0.8600	65,700
May 13, 2024	0.8600	0.8700	0.8300	0.8400	0.8400	108,600
May 10, 2024	0.8100	0.9000	0.8100	0.8600	0.8600	727,900
May 09, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	66,400
May 08, 2024	0.8000	0.8100	0.7500	0.7900	0.7900	73,900
May 07, 2024	0.7600	0.8300	0.7600	0.7900	0.7900	497,800
May 06, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	82,800
May 03, 2024	0.7300	0.7700	0.7300	0.7500	0.7500	123,500
May 02, 2024	0.7500	0.7700	0.7400	0.7400	0.7400	55,000
May 01, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	134,400
Apr 30, 2024	0.7800	0.7800	0.7300	0.7500	0.7500	184,400
Apr 29, 2024	0.7200	0.8000	0.6900	0.7800	0.7800	615,700
Apr 26, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	84,500
Apr 25, 2024	0.6600	0.6700	0.6500	0.6700	0.6700	39,000
Apr 24, 2024	0.6900	0.7000	0.6600	0.6800	0.6800	108,500
Apr 23, 2024	0.7000	0.7200	0.6900	0.6900	0.6900	93,700
Apr 22, 2024	0.7200	0.7200	0.6800	0.7100	0.7100	269,200
Apr 19, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	103,200
Apr 18, 2024	0.6900	0.7100	0.6600	0.6900	0.6900	115,000
Apr 17, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	125,100
Apr 16, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	72,000
Apr 15, 2024	0.6300	0.6600	0.6300	0.6600	0.6600	68,800
Apr 12, 2024	0.6900	0.7300	0.6300	0.6300	0.6300	609,100
Apr 11, 2024	0.6200	0.6900	0.6200	0.6800	0.6800	504,900
Apr 10, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	250,400
Apr 09, 2024	0.5600	0.5900	0.5500	0.5700	0.5700	257,400
Apr 08, 2024	0.5700	0.5700	0.5300	0.5500	0.5500	282,500
Apr 05, 2024	0.5600	0.6100	0.5600	0.5800	0.5800	402,800
Apr 04, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	201,500
Apr 03, 2024	0.5500	0.5600	0.5100	0.5500	0.5500	249,400
Apr 02, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	306,200
Apr 01, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	80,600
Mar 28, 2024	0.5700	0.5900	0.5600	0.5700	0.5700	300,700
Mar 27, 2024	0.5700	0.5900	0.5700	0.5800	0.5800	124,900
Mar 26, 2024	0.5900	0.6000	0.5700	0.5900	0.5900	194,400
Mar 25, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	285,200
Mar 22, 2024	0.5600	0.6100	0.5600	0.6000	0.6000	99,200
Mar 21, 2024	0.5800	0.6300	0.5600	0.5600	0.5600	145,200
Mar 20, 2024	0.5200	0.5800	0.5200	0.5800	0.5800	153,400
Mar 19, 2024	0.5600	0.5600	0.5000	0.5500	0.5500	507,600
Mar 18, 2024	0.5800	0.5800	0.5400	0.5600	0.5600	162,800
Mar 15, 2024	0.5900	0.6000	0.5500	0.5900	0.5900	122,900
Mar 14, 2024	0.5900	0.5900	0.5300	0.5900	0.5900	520,700
Mar 13, 2024	0.6300	0.6300	0.5900	0.6000	0.6000	249,600
Mar 12, 2024	0.5800	0.7000	0.5800	0.6500	0.6500	822,300
Mar 11, 2024	0.5500	0.5800	0.5200	0.5800	0.5800	532,500
Mar 08, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	233,700
Mar 07, 2024	0.5400	0.5700	0.5200	0.5500	0.5500	687,100
Mar 06, 2024	0.4700	0.5800	0.4500	0.5600	0.5600	2,505,100
Mar 05, 2024	0.4100	0.4900	0.4100	0.4800	0.4800	2,439,400
Mar 04, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 01, 2024	0.3800	0.4000	0.3800	0.3800	0.3800	92,900
Feb 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	83,600
Feb 28, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	134,300
Feb 27, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	184,300
Feb 26, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	312,700
Feb 23, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	134,000
Feb 22, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	251,500
Feb 21, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	27,000
Feb 20, 2024	0.3300	0.3700	0.3300	0.3700	0.3700	404,800
Feb 16, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	124,500
Feb 15, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	116,000
Feb 14, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	55,000
Feb 13, 2024	0.2800	0.3100	0.2800	0.3000	0.3000	238,000
Feb 12, 2024	0.3200	0.3300	0.2500	0.2800	0.2800	700,600
Feb 09, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	116,500
Feb 08, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	240,500
Feb 07, 2024	0.3000	0.3300	0.3000	0.3100	0.3100	203,000
Feb 06, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	82,000
Feb 05, 2024	0.3300	0.3300	0.2900	0.2900	0.2900	459,600
Feb 02, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	335,400
Feb 01, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	104,000
Jan 31, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	103,800
Jan 30, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	16,500
Jan 29, 2024	0.3600	0.3600	0.3400	0.3400	0.3400	38,000
Jan 26, 2024	0.3600	0.3800	0.3500	0.3600	0.3600	275,500
Jan 25, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	387,500
Jan 24, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	209,300
Jan 23, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	105,600
Jan 22, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	48,500
Jan 19, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	58,700
Jan 18, 2024	0.3700	0.3700	0.3500	0.3700	0.3700	169,400
Jan 17, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	176,400
Jan 16, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	105,500
Jan 15, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	81,000
Jan 12, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	39,300
Jan 11, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	35,200
Jan 10, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	3,500
Jan 09, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	267,600
Jan 08, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	14,000
Jan 05, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	155,500
Jan 04, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	31,200
Jan 03, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	101,500
Jan 02, 2024	0.3500	0.3700	0.3500	0.3700	0.3700	145,400
Dec 29, 2023	0.3600	0.3600	0.3500	0.3600	0.3600	194,000
Dec 28, 2023	0.3800	0.3800	0.3500	0.3600	0.3600	249,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7313-0.0023(-0.31%)

CRUDE OIL77.90-0.76(-0.97%)

Bitcoin CAD95,091.49-2,430.34(-2.49%)

STOCK FUTURES SLIP AS WAIT FOR NVIDIA EARNINGS NEARS END

Mawson Gold Limited (MAW.V)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7313
-0.0023(-0.31%)

CRUDE OIL
77.90
-0.76(-0.97%)

Bitcoin CAD
95,091.49
-2,430.34(-2.49%)