ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MXR Mawson Gold Ltd

0.505
-0.015 (-2.88%)
14:30:50 - Realtime Data
Share Name Share Symbol Market Stock Type
Mawson Gold Ltd MXR Tradegate Ordinary Share
  Price Change Price Change % Share Price Last Trade
-0.015 -2.88% 0.505 14:30:50
Open Price Low Price High Price Close Price Previous Close
0.505 0.505 0.505 0.52
more quote information »

MXR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4820.5250.430.49820729,4090.0234.77%
1 Month0.5650.590.430.50322929,004-0.06-10.62%
3 Months0.3810.630.3410.4872538,5000.12432.55%
6 Months0.2220.630.17950.36536349,2890.283127.48%
1 Year0.12450.630.12450.303353,1140.3805305.62%
3 Years0.12450.630.12450.303353,1140.3805305.62%
5 Years0.12450.630.12450.303353,1140.3805305.62%

MXR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.505 -0.005 -0.98% 0.525 0.525 0.505 4,080
Jun 12 2024 0.51 0.046 9.91% 0.462 0.51 0.43 104,004
Jun 11 2024 0.464 -0.02 -4.13% 0.50 0.50 0.464 34,960
Jun 10 2024 0.484 0.002 0.41% 0.476 0.484 0.476 3,200
Jun 07 2024 0.482 -0.01 -2.03% 0.482 0.482 0.482 800
Jun 06 2024 0.492 0.00 0.00% 0.492 0.492 0.492 0.00
Jun 05 2024 0.492 0.002 0.41% 0.492 0.492 0.492 1,500
Jun 04 2024 0.49 -0.015 -2.97% 0.50 0.50 0.488 44,452
Jun 03 2024 0.505 -0.015 -2.88% 0.51 0.51 0.505 62,990
May 31 2024 0.52 0.034 7.00% 0.505 0.52 0.505 1,029
May 30 2024 0.486 -0.019 -3.76% 0.51 0.51 0.486 21,402
May 29 2024 0.505 -0.005 -0.98% 0.525 0.525 0.505 39,000
May 28 2024 0.51 -0.015 -2.86% 0.505 0.51 0.505 4,400
May 27 2024 0.525 0.075 16.67% 0.525 0.525 0.52 34,520
May 24 2024 0.45 -0.07 -13.46% 0.515 0.515 0.45 67,704
May 23 2024 0.52 -0.025 -4.59% 0.52 0.52 0.52 2,436
May 22 2024 0.545 0.03 5.83% 0.545 0.545 0.52 45,400
May 21 2024 0.515 -0.055 -9.65% 0.56 0.56 0.515 53,618
May 20 2024 0.57 -0.005 -0.87% 0.58 0.58 0.57 13,400
May 17 2024 0.575 0.00 0.00% 0.565 0.59 0.565 12,175
May 16 2024 0.575 -0.015 -2.54% 0.575 0.59 0.575 9,100
May 15 2024 0.59 0.025 4.42% 0.60 0.60 0.56 43,527
May 14 2024 0.565 -0.005 -0.88% 0.555 0.565 0.545 64,406
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock