Canada markets closed

Mawson Gold Limited (MAW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.77000.0000 (0.00%)
At close: 03:51PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.76000.77000.73000.77000.7700151,300
Jun 13, 20240.79000.80000.77000.77000.770039,400
Jun 12, 20240.73000.78000.70000.78000.7800359,500
Jun 11, 20240.74000.76000.70000.71000.7100148,900
Jun 10, 20240.76000.76000.73000.75000.750029,200
Jun 07, 20240.75000.78000.75000.76000.760081,000
Jun 06, 20240.77000.78000.77000.78000.780067,300
Jun 05, 20240.76000.77000.74000.75000.7500107,700
Jun 04, 20240.72000.75000.72000.75000.7500155,800
Jun 03, 20240.77000.77000.74000.75000.7500278,100
May 31, 20240.77000.78000.76000.77000.770031,500
May 30, 20240.79000.79000.76000.76000.7600112,000
May 29, 20240.77000.77000.75000.75000.7500159,600
May 28, 20240.76000.79000.75000.78000.780043,900
May 27, 20240.74000.79000.74000.79000.7900155,400
May 24, 20240.76000.77000.68000.75000.7500240,000
May 23, 20240.78000.80000.75000.76000.7600124,900
May 22, 20240.77000.82000.77000.80000.8000172,400
May 21, 20240.79000.79000.75000.78000.7800229,200
May 17, 20240.82000.86000.81000.81000.810035,300
May 16, 20240.85000.85000.82000.82000.820054,300
May 15, 20240.85000.86000.82000.82000.8200133,700
May 14, 20240.83000.86000.81000.86000.860065,700
May 13, 20240.86000.87000.83000.84000.8400108,600
May 10, 20240.81000.90000.81000.86000.8600727,900
May 09, 20240.79000.81000.78000.79000.790066,400
May 08, 20240.80000.81000.75000.79000.790073,900
May 07, 20240.76000.83000.76000.79000.7900497,800
May 06, 20240.75000.77000.75000.76000.760082,800
May 03, 20240.73000.77000.73000.75000.7500123,500
May 02, 20240.75000.77000.74000.74000.740055,000
May 01, 20240.77000.77000.75000.75000.7500134,400
Apr 30, 20240.78000.78000.73000.75000.7500184,400
Apr 29, 20240.72000.80000.69000.78000.7800615,700
Apr 26, 20240.66000.70000.66000.70000.700084,500
Apr 25, 20240.66000.67000.65000.67000.670039,000
Apr 24, 20240.69000.70000.66000.68000.6800108,500
Apr 23, 20240.70000.72000.69000.69000.690093,700
Apr 22, 20240.72000.72000.68000.71000.7100269,200
Apr 19, 20240.68000.70000.68000.70000.7000103,200
Apr 18, 20240.69000.71000.66000.69000.6900115,000
Apr 17, 20240.68000.70000.68000.70000.7000125,100
Apr 16, 20240.65000.67000.65000.67000.670072,000
Apr 15, 20240.63000.66000.63000.66000.660068,800
Apr 12, 20240.69000.73000.63000.63000.6300609,100
Apr 11, 20240.62000.69000.62000.68000.6800504,900
Apr 10, 20240.56000.60000.56000.58000.5800250,400
Apr 09, 20240.56000.59000.55000.57000.5700257,400
Apr 08, 20240.57000.57000.53000.55000.5500282,500
Apr 05, 20240.56000.61000.56000.58000.5800402,800
Apr 04, 20240.55000.57000.55000.56000.5600201,500
Apr 03, 20240.55000.56000.51000.55000.5500249,400
Apr 02, 20240.57000.57000.54000.54000.5400306,200
Apr 01, 20240.57000.59000.55000.55000.550080,600
Mar 28, 20240.57000.59000.56000.57000.5700300,700
Mar 27, 20240.57000.59000.57000.58000.5800124,900
Mar 26, 20240.59000.60000.57000.59000.5900194,400
Mar 25, 20240.56000.60000.56000.59000.5900285,200
Mar 22, 20240.56000.61000.56000.60000.600099,200
Mar 21, 20240.58000.63000.56000.56000.5600145,200
Mar 20, 20240.52000.58000.52000.58000.5800153,400
Mar 19, 20240.56000.56000.50000.55000.5500507,600
Mar 18, 20240.58000.58000.54000.56000.5600162,800
Mar 15, 20240.59000.60000.55000.59000.5900122,900
Mar 14, 20240.59000.59000.53000.59000.5900520,700
Mar 13, 20240.63000.63000.59000.60000.6000249,600
Mar 12, 20240.58000.70000.58000.65000.6500822,300
Mar 11, 20240.55000.58000.52000.58000.5800532,500
Mar 08, 20240.53000.55000.52000.55000.5500233,700
Mar 07, 20240.54000.57000.52000.55000.5500687,100
Mar 06, 20240.47000.58000.45000.56000.56002,505,100
Mar 05, 20240.41000.49000.41000.48000.48002,439,400
Mar 04, 20240.38000.38000.38000.38000.3800-
Mar 01, 20240.38000.40000.38000.38000.380092,900
Feb 29, 20240.38000.38000.38000.38000.380083,600
Feb 28, 20240.37000.39000.37000.38000.3800134,300
Feb 27, 20240.39000.40000.38000.39000.3900184,300
Feb 26, 20240.36000.39000.36000.39000.3900312,700
Feb 23, 20240.36000.37000.36000.36000.3600134,000
Feb 22, 20240.36000.37000.36000.37000.3700251,500
Feb 21, 20240.36000.37000.36000.36000.360027,000
Feb 20, 20240.33000.37000.33000.37000.3700404,800
Feb 16, 20240.33000.34000.33000.33000.3300124,500
Feb 15, 20240.30000.33000.30000.33000.3300116,000
Feb 14, 20240.28000.30000.28000.30000.300055,000
Feb 13, 20240.28000.31000.28000.30000.3000238,000
Feb 12, 20240.32000.33000.25000.28000.2800700,600
Feb 09, 20240.32000.32000.30000.32000.3200116,500
Feb 08, 20240.31000.32000.31000.31000.3100240,500
Feb 07, 20240.30000.33000.30000.31000.3100203,000
Feb 06, 20240.32000.32000.31000.31000.310082,000
Feb 05, 20240.33000.33000.29000.29000.2900459,600
Feb 02, 20240.34000.34000.33000.33000.3300335,400
Feb 01, 20240.36000.36000.35000.35000.3500104,000
Jan 31, 20240.34000.35000.34000.35000.3500103,800
Jan 30, 20240.34000.35000.34000.34000.340016,500
Jan 29, 20240.36000.36000.34000.34000.340038,000
Jan 26, 20240.36000.38000.35000.36000.3600275,500
Jan 25, 20240.34000.36000.34000.35000.3500387,500
Jan 24, 20240.31000.34000.31000.34000.3400209,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...