Canada markets open in 4 hours 59 minutes

Mawson Gold Limited (MXR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0964-0.0004 (-0.41%)
As of 08:00AM CEST. Market open.
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 20220.09640.09640.09640.09640.09642,000
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-
Jul 08, 20220.07000.07000.07000.07000.0700-
Jul 07, 20220.07000.07000.07000.07000.0700-
Jul 06, 20220.07220.09500.07010.07010.07013,000
Jul 05, 20220.07210.10240.07210.10240.10242,400
Jul 04, 20220.07940.10940.07940.10940.109420,000
Jul 01, 20220.09000.09000.09000.09000.090040,690
Jun 30, 20220.09000.09000.09000.09000.0900-
Jun 29, 20220.09000.09000.09000.09000.0900-
Jun 28, 20220.09000.09000.09000.09000.0900-
Jun 27, 20220.09000.09000.09000.09000.0900-
Jun 24, 20220.09000.09000.09000.09000.0900-
Jun 23, 20220.09000.09000.09000.09000.0900-
Jun 22, 20220.09000.09000.09000.09000.0900-
Jun 21, 20220.09000.09000.09000.09000.0900-
Jun 20, 20220.09000.09000.09000.09000.0900-
Jun 17, 20220.09000.12240.09000.12240.12241,300
Jun 16, 20220.09400.09400.09400.09400.0940-
Jun 15, 20220.09330.09330.09330.09330.0933-
Jun 14, 20220.10540.10540.10500.10500.10503,030
Jun 13, 20220.10540.13180.10540.13180.13183,000
Jun 10, 20220.10500.10500.10500.10500.1050-
Jun 09, 20220.09770.09770.09770.09770.0977-
Jun 08, 20220.10200.10200.10200.10200.1020-
Jun 07, 20220.11260.11260.11260.11260.1126-
Jun 06, 20220.11980.11980.11980.11980.1198-
Jun 03, 20220.11580.11580.11580.11580.1158-
Jun 02, 20220.11600.11600.11600.11600.1160-
Jun 01, 20220.11540.11540.11540.11540.1154-
May 31, 20220.13400.13400.13400.13400.1340-
May 30, 20220.08890.13000.08890.13000.1300125,754
May 27, 20220.08850.08850.08850.08850.0885-
May 26, 20220.08500.08500.08500.08500.0850-
May 25, 20220.08500.08500.08500.08500.0850-
May 24, 20220.08890.08890.08890.08890.0889-
May 23, 20220.08960.11480.08960.11480.11482,000
May 20, 20220.08590.08590.08590.08590.0859-
May 19, 20220.08650.08650.08650.08650.0865-
May 18, 20220.08500.08500.08500.08500.0850-
May 17, 20220.08500.08500.08500.08500.0850-
May 16, 20220.08500.08500.08500.08500.0850-
May 13, 20220.08500.08500.08500.08500.0850-
May 12, 20220.08500.08500.08500.08500.0850-
May 11, 20220.08500.08500.08500.08500.0850-
May 10, 20220.08500.08500.08500.08500.0850-
May 09, 20220.08560.08560.08560.08560.0856-
May 06, 20220.08620.08620.08620.08620.0862-
May 05, 20220.09000.09000.09000.09000.0900-
May 04, 20220.08640.08640.08640.08640.0864-
May 03, 20220.08500.09000.08500.09000.09001,500
May 02, 20220.08500.08500.08500.08500.0850-
Apr 29, 20220.08500.08500.08500.08500.0850-
Apr 28, 20220.08500.08500.08500.08500.0850-
Apr 27, 20220.08500.08500.08500.08500.0850-
Apr 26, 20220.08500.08500.08500.08500.0850-
Apr 25, 20220.08510.08510.08510.08510.0851-
Apr 22, 20220.08510.08510.08510.08510.0851-
Apr 21, 20220.08970.08970.08970.08970.0897-
Apr 20, 20220.08550.08550.08550.08550.0855-
Apr 19, 20220.08970.08970.08970.08970.0897-
Apr 14, 20220.09230.09230.09230.09230.0923-
Apr 13, 20220.08870.08870.08870.08870.0887-
Apr 12, 20220.08830.08830.08830.08830.0883-
Apr 11, 20220.09210.09210.09210.09210.0921-
Apr 08, 20220.08880.08880.08860.08860.08861,850
Apr 07, 20220.09580.09580.09580.09580.0958-
Apr 06, 20220.09290.09290.09290.09290.0929-
Apr 05, 20220.09230.09230.09230.09230.0923-
Apr 04, 20220.09130.09130.09130.09130.0913-
Apr 01, 20220.09110.09110.09110.09110.0911-
Mar 31, 20220.08700.12000.08700.12000.12001,500
Mar 30, 20220.10000.10000.10000.10000.100060,000
Mar 29, 20220.08500.08500.08500.08500.0850-
Mar 28, 20220.08860.08860.08860.08860.0886-
Mar 25, 20220.08500.08500.08500.08500.0850-
Mar 24, 20220.08760.08760.08760.08760.0876-
Mar 23, 20220.08720.08900.08720.08900.0890200,000
Mar 22, 20220.09120.09120.09060.09060.09063,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...