Canada Markets closed

Mawson Gold Limited (MXR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0997-0.0003 (-0.30%)
At close: 08:01AM CET
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.09970.09970.09970.09970.0997-
Nov 24, 20220.10000.10000.10000.10000.1000-
Nov 23, 20220.10040.10040.10040.10040.1004-
Nov 22, 20220.10000.10000.10000.10000.1000-
Nov 21, 20220.10000.10000.10000.10000.1000-
Nov 18, 20220.10000.10000.10000.10000.1000-
Nov 17, 20220.10000.10000.10000.10000.1000-
Nov 16, 20220.10000.10000.10000.10000.1000-
Nov 15, 20220.10000.11980.10000.11980.119810,000
Nov 14, 20220.09390.09390.09390.09390.0939-
Nov 11, 20220.09830.09830.09830.09830.0983-
Nov 10, 20220.09850.09850.09850.09850.0985-
Nov 09, 20220.09520.09520.09520.09520.0952-
Nov 08, 20220.09900.09900.09900.09900.0990-
Nov 07, 20220.09950.09950.09950.09950.0995-
Nov 04, 20220.09670.09670.09670.09670.0967-
Nov 03, 20220.08470.08470.08470.08470.0847-
Nov 02, 20220.09210.09210.09210.09210.0921-
Nov 01, 20220.09210.09210.09210.09210.0921-
Oct 31, 20220.09870.09870.09870.09870.0987-
Oct 28, 20220.09520.09520.09520.09520.0952-
Oct 27, 20220.09790.09790.09790.09790.0979-
Oct 26, 20220.09500.09500.09500.09500.0950-
Oct 25, 20220.09520.09520.09520.09520.0952-
Oct 24, 20220.08820.08820.08820.08820.0882-
Oct 21, 20220.09000.10100.09000.10000.100075,000
Oct 20, 20220.08000.08000.08000.08000.0800-
Oct 19, 20220.08410.08410.08410.08410.0841-
Oct 18, 20220.08070.08070.08070.08070.0807-
Oct 17, 20220.08450.08450.08450.08450.0845-
Oct 14, 20220.09230.09230.09230.09230.0923-
Oct 13, 20220.08870.08870.08870.08870.0887-
Oct 12, 20220.09250.09250.09250.09250.0925-
Oct 11, 20220.09250.09250.09250.09250.0925-
Oct 10, 20220.09280.09280.09280.09280.0928-
Oct 07, 20220.09940.09940.09940.09940.0994-
Oct 06, 20220.09940.09940.09940.09940.0994-
Oct 05, 20220.09930.09930.09930.09930.0993-
Oct 04, 20220.09260.09260.09260.09260.0926-
Oct 03, 20220.08800.08800.08800.08800.0880-
Sept 30, 20220.08460.08650.08460.08650.08653,000
Sept 29, 20220.08250.08250.08250.08250.0825-
Sept 28, 20220.08300.08300.08300.08300.0830-
Sept 27, 20220.07900.07900.07900.07900.0790-
Sept 26, 20220.07950.07950.07950.07950.0795-
Sept 23, 20220.08990.08990.08990.08990.0899-
Sept 22, 20220.09350.09350.09350.09350.0935-
Sept 21, 20220.09320.09320.09320.09320.0932-
Sept 20, 20220.09720.09720.09720.09720.0972-
Sept 19, 20220.09350.09350.09350.09350.0935-
Sept 16, 20220.09390.09390.09390.09390.0939-
Sept 15, 20220.09850.09850.09850.09850.0985-
Sept 14, 20220.09440.09450.09440.09450.094522,300
Sept 13, 20220.09810.09810.09810.09460.0946-
Sept 12, 20220.09100.09100.09100.09100.0910-
Sept 09, 20220.09100.09100.09100.09100.0910-
Sept 08, 20220.10240.10240.10240.10240.1024-
Sept 07, 20220.09920.09920.09920.09920.0992-
Sept 06, 20220.09520.09520.09520.09520.0952-
Sept 05, 20220.09570.09570.09570.09570.0957-
Sept 02, 20220.09470.09470.09470.09470.0947-
Sept 01, 20220.10180.10180.10180.10180.1018-
Aug 31, 20220.10240.10240.10240.10240.1024-
Aug 30, 20220.10740.10740.10740.10740.1074-
Aug 29, 20220.10760.10760.10760.10760.1076-
Aug 26, 20220.11220.11220.11180.11180.111818,000
Aug 25, 20220.11580.11580.11580.11580.1158-
Aug 24, 20220.11240.11240.11240.11240.1124-
Aug 23, 20220.11760.11760.11500.11500.115055,000
Aug 22, 20220.10900.10900.10900.10900.1090-
Aug 19, 20220.10480.10480.10480.10480.1048-
Aug 18, 20220.10420.10420.10420.10420.10424,399
Aug 17, 20220.11260.11260.11260.11260.1126-
Aug 16, 20220.10460.10460.10460.10460.1046-
Aug 15, 20220.11240.11240.11240.11240.1124-
Aug 12, 20220.11200.11200.11200.11200.1120-
Aug 11, 20220.08510.08510.08510.08510.0851-
Aug 10, 20220.09640.09640.09640.09640.0964-
Aug 09, 20220.09680.09680.09680.09680.0968-
Aug 08, 20220.08880.09000.08880.09000.09002,000
Aug 05, 20220.08500.08500.08500.08500.0850-
Aug 04, 20220.07430.07430.07430.07430.0743-
Aug 03, 20220.07410.07410.07410.07410.0741-
Aug 02, 20220.07330.07330.07330.07330.0733-
Aug 01, 20220.07410.07410.07410.07410.0741-
Jul 29, 20220.07410.07410.07410.07410.0741-
Jul 28, 20220.06640.06640.06640.06640.0664-
Jul 27, 20220.06670.06670.06670.06670.0667-
Jul 26, 20220.06630.06630.06630.06630.0663-
Jul 25, 20220.07000.07000.07000.07000.0700-
Jul 22, 20220.06620.06620.06620.06620.0662-
Jul 21, 20220.06610.06610.06610.06610.0661-
Jul 20, 20220.06600.06600.06600.06600.0660-
Jul 19, 20220.06610.06610.06610.06610.0661-
Jul 18, 20220.06630.06630.06630.06630.0663-
Jul 15, 20220.07000.07000.07000.07000.0700-
Jul 14, 20220.07450.07450.07450.07450.0745-
Jul 13, 20220.07420.07420.07420.07420.0742-
Jul 12, 20220.08580.08580.08580.08580.085820,000
Jul 11, 20220.07000.07000.07000.07000.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...