MAW

Mawson Gold Historical Data - MAW

MAW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 0.345 -0.01 -2.82% 0.36 0.36 0.33 259,550
Jan 24 2021 0.355 0.00 +0.00% 0.365 0.365 0.35 0
Jan 22 2021 0.355 -0.01 -2.74% 0.365 0.365 0.35 117,015
Jan 22 2021 0.365 0.00 0.0% 0.365 0.365 0.365 0
Jan 21 2021 0.365 0.00 0.0% 0.37 0.375 0.365 149,700
Jan 20 2021 0.365 0.00 0.0% 0.365 0.365 0.365 37,050
Jan 19 2021 0.365 -0.005 -1.35% 0.37 0.37 0.36 67,000
Jan 18 2021 0.37 0.005 1.37% 0.365 0.38 0.36 54,349
Jan 18 2021 0.365 0.00 0.0% 0.365 0.365 0.365 0
Jan 15 2021 0.365 0.00 0.0% 0.40 0.40 0.36 109,000
Jan 14 2021 0.365 -0.02 -5.19% 0.39 0.39 0.36 122,861
Jan 13 2021 0.385 0.005 1.32% 0.39 0.41 0.38 101,725
Jan 12 2021 0.38 -0.01 -2.56% 0.39 0.39 0.38 14,010
Jan 11 2021 0.39 0.00 0.0% 0.38 0.39 0.37 207,405
Jan 11 2021 0.39 0.00 0.0% 0.39 0.39 0.39 0
Jan 08 2021 0.39 -0.03 -7.14% 0.40 0.40 0.38 259,011
Jan 07 2021 0.42 0.01 2.44% 0.40 0.42 0.40 347,339
Jan 06 2021 0.41 0.015 3.8% 0.415 0.415 0.40 231,600
Jan 05 2021 0.395 0.005 1.28% 0.40 0.40 0.39 98,799
Jan 04 2021 0.39 0.00 0.0% 0.41 0.41 0.39 116,582
Jan 03 2021 0.39 0.00 +0.00% 0.38 0.395 0.38 0
Dec 31 2020 0.39 0.00 0.0% 0.38 0.395 0.38 10,005
Dec 30 2020 0.39 0.00 0.0% 0.40 0.40 0.38 36,264
Dec 29 2020 0.39 0.01 2.63% 0.40 0.41 0.39 121,268
Dec 29 2020 0.38 0.00 0.0% 0.38 0.38 0.38 0
Dec 28 2020 0.38 0.00 +0.00% 0.40 0.41 0.38 0
Dec 25 2020 0.38 0.00 +0.00% 0.40 0.41 0.38 0
Dec 24 2020 0.38 -0.02 -5.0% 0.40 0.41 0.38 87,120
Dec 23 2020 0.40 0.00 0.0% 0.41 0.41 0.375 222,584
Dec 22 2020 0.40 0.045 12.68% 0.36 0.40 0.36 218,028
Dec 21 2020 0.355 0.00 0.0% 0.35 0.355 0.35 202,700
Dec 20 2020 0.355 0.00 +0.00% 0.34 0.36 0.34 0
Dec 18 2020 0.355 0.02 5.97% 0.34 0.36 0.34 129,001
Dec 17 2020 0.335 0.00 0.0% 0.335 0.34 0.325 67,000
Dec 17 2020 0.335 0.00 0.0% 0.335 0.335 0.335 0
Dec 16 2020 0.335 0.00 0.0% 0.335 0.34 0.32 199,225
Dec 15 2020 0.335 0.01 3.08% 0.33 0.34 0.31 67,050
Dec 15 2020 0.325 0.00 0.0% 0.325 0.325 0.325 0
Dec 14 2020 0.325 -0.01 -2.99% 0.34 0.34 0.32 17,144
Dec 11 2020 0.335 0.015 4.69% 0.31 0.335 0.31 208,592
Dec 10 2020 0.32 -0.005 -1.54% 0.325 0.325 0.32 64,965
Dec 09 2020 0.325 -0.025 -7.14% 0.33 0.33 0.32 343,961
Dec 09 2020 0.35 0.00 0.0% 0.35 0.35 0.35 0
Dec 08 2020 0.35 -0.005 -1.41% 0.35 0.35 0.34 113,950
Dec 07 2020 0.355 -0.03 -7.79% 0.365 0.365 0.335 447,798
Dec 06 2020 0.385 0.00 +0.00% 0.39 0.39 0.37 0
Dec 04 2020 0.385 -0.015 -3.75% 0.39 0.39 0.37 132,091
Dec 04 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Dec 03 2020 0.40 -0.005 -1.23% 0.405 0.405 0.395 47,903
Dec 02 2020 0.405 -0.005 -1.22% 0.41 0.41 0.395 20,205
Dec 02 2020 0.41 0.00 0.0% 0.41 0.41 0.41 0
Dec 01 2020 0.41 0.015 3.8% 0.405 0.41 0.40 103,274
Nov 30 2020 0.395 -0.025 -5.95% 0.405 0.405 0.385 115,962
Nov 27 2020 0.42 0.01 2.44% 0.425 0.425 0.42 186,205
Nov 26 2020 0.41 0.04 10.81% 0.40 0.41 0.40 274,300
Nov 26 2020 0.37 0.00 0.0% 0.37 0.37 0.37 0
Nov 25 2020 0.37 -0.01 -2.63% 0.375 0.38 0.37 49,450
Nov 24 2020 0.38 -0.01 -2.56% 0.385 0.395 0.375 73,240
Nov 23 2020 0.39 -0.005 -1.27% 0.385 0.395 0.375 122,284
Nov 20 2020 0.395 0.005 1.28% 0.39 0.395 0.375 68,348
Nov 19 2020 0.39 -0.02 -4.88% 0.43 0.43 0.39 29,728
Nov 19 2020 0.41 0.00 0.0% 0.41 0.41 0.41 0
Nov 18 2020 0.41 -0.005 -1.2% 0.415 0.415 0.39 105,353
Nov 17 2020 0.415 -0.005 -1.19% 0.43 0.43 0.415 29,959
Nov 16 2020 0.42 -0.03 -6.67% 0.425 0.44 0.415 97,025
Nov 16 2020 0.45 0.00 0.0% 0.45 0.45 0.45 0
Nov 13 2020 0.45 -0.005 -1.1% 0.46 0.47 0.445 165,372
Nov 12 2020 0.455 0.035 8.33% 0.42 0.48 0.41 707,111
Nov 11 2020 0.42 0.01 2.44% 0.425 0.44 0.395 276,910
Nov 10 2020 0.41 -0.005 -1.2% 0.40 0.415 0.40 62,800
Nov 09 2020 0.415 0.00 0.0% 0.38 0.415 0.37 100,000
Nov 08 2020 0.415 0.00 +0.00% 0.425 0.44 0.405 0
Nov 06 2020 0.415 0.015 3.75% 0.425 0.44 0.405 112,735
Nov 06 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Nov 05 2020 0.40 0.015 3.9% 0.41 0.445 0.385 96,144
Nov 04 2020 0.385 0.005 1.32% 0.385 0.425 0.375 130,485
Nov 03 2020 0.38 0.015 4.11% 0.37 0.385 0.37 95,542
Nov 02 2020 0.365 0.01 2.82% 0.35 0.37 0.35 87,090
Nov 02 2020 0.355 0.00 0.0% 0.355 0.355 0.355 0
Oct 30 2020 0.355 -0.025 -6.58% 0.38 0.38 0.35 98,340
Oct 29 2020 0.38 0.00 +0.00% 0.335 0.39 0.335 0
Oct 29 2020 0.38 0.015 4.11% 0.335 0.39 0.335 147,350
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:20210127 07:00:58