User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

MAW

Mawson Gold Historical Data - MAW

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Mawson Gold Limited MAW Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.015 5.56% 0.285 15:11:01
Open Price Low Price High Price Close Price Previous Close
0.27 0.27 0.325 0.285 0.27
more quote information »

MAW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.280.3250.2450.259612582,2250.0051.79%
1 Month0.280.3250.240.2640002103,2150.0051.79%
3 Months0.330.330.2250.2692254127,500-0.045-13.64%
6 Months0.4250.480.2250.3308083136,210-0.14-32.94%
1 Year0.380.570.2250.3814733239,296-0.095-25.0%
3 Years0.320.570.130.3456191121,881-0.035-10.94%
5 Years0.260.650.130.360342991,2700.0259.62%

MAW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 0.27 0.00 0.0% 0.27 0.27 0.27 0
May 06 2021 0.27 0.01 3.85% 0.265 0.27 0.265 13,297
May 05 2021 0.26 -0.02 -7.14% 0.285 0.285 0.255 171,000
May 04 2021 0.28 0.01 3.7% 0.285 0.285 0.27 29,762
May 03 2021 0.27 0.02 8.0% 0.255 0.275 0.255 54,157
Apr 30 2021 0.25 -0.02 -7.41% 0.28 0.28 0.245 142,909
Apr 29 2021 0.27 -0.005 -1.82% 0.285 0.285 0.27 41,452
Apr 28 2021 0.275 -0.01 -3.51% 0.285 0.285 0.27 118,010
Apr 27 2021 0.285 0.04 16.33% 0.24 0.29 0.24 509,311
Apr 26 2021 0.245 -0.005 -2.0% 0.25 0.25 0.24 31,153
Apr 23 2021 0.25 0.005 2.04% 0.255 0.255 0.245 51,835
Apr 22 2021 0.245 -0.01 -3.92% 0.255 0.275 0.245 145,004
Apr 21 2021 0.255 0.005 2.0% 0.255 0.27 0.25 249,110
Apr 20 2021 0.25 -0.005 -1.96% 0.245 0.25 0.245 52,057
Apr 19 2021 0.255 -0.005 -1.92% 0.255 0.255 0.255 2,025
Apr 16 2021 0.26 0.005 1.96% 0.26 0.27 0.26 56,800
Apr 15 2021 0.255 0.01 4.08% 0.25 0.27 0.25 57,000
Apr 14 2021 0.245 -0.01 -3.92% 0.265 0.265 0.245 41,186
Apr 13 2021 0.255 -0.015 -5.56% 0.26 0.265 0.24 159,670
Apr 12 2021 0.27 0.01 3.85% 0.265 0.27 0.265 13,755
Apr 09 2021 0.26 0.00 0.0% 0.28 0.28 0.245 124,798
Apr 08 2021 0.26 -0.01 -3.7% 0.27 0.27 0.26 117,200
See More Historical Prices »
Your Recent History
TSX
MAW
Mawson Gol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210508 00:50:06