MAW

Mawson Resources Historical Data - MAW

MAW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 0.50 -0.01 -1.96% 0.53 0.55 0.48 473,034
Aug 04 2020 0.51 0.025 5.15% 0.55 0.55 0.48 761,572
Aug 03 2020 0.485 0.00 +0.00% 0.50 0.54 0.475 0
Jul 31 2020 0.485 0.00 +0.00% 0.50 0.54 0.475 0
Jul 31 2020 0.485 0.045 10.23% 0.50 0.54 0.475 658,490
Jul 30 2020 0.44 0.055 14.29% 0.395 0.46 0.385 973,208
Jul 29 2020 0.385 -0.005 -1.28% 0.395 0.40 0.375 222,692
Jul 28 2020 0.39 -0.005 -1.27% 0.395 0.405 0.38 676,695
Jul 27 2020 0.395 0.025 6.76% 0.38 0.395 0.375 791,670
Jul 24 2020 0.37 0.00 +0.00% 0.39 0.395 0.37 0
Jul 24 2020 0.37 -0.02 -5.13% 0.39 0.395 0.37 637,037
Jul 23 2020 0.39 0.02 5.41% 0.385 0.395 0.375 1,647,021
Jul 22 2020 0.37 0.00 0.0% 0.38 0.38 0.365 462,140
Jul 21 2020 0.37 0.00 0.0% 0.37 0.38 0.37 352,404
Jul 20 2020 0.37 0.01 2.78% 0.365 0.37 0.36 149,380
Jul 17 2020 0.36 0.00 +0.00% 0.36 0.36 0.35 0
Jul 17 2020 0.36 0.01 2.86% 0.36 0.36 0.35 202,700
Jul 16 2020 0.35 -0.01 -2.78% 0.36 0.36 0.35 187,398
Jul 15 2020 0.36 0.00 +0.00% 0.36 0.36 0.355 0
Jul 15 2020 0.36 0.00 0.0% 0.36 0.36 0.355 84,000
Jul 14 2020 0.36 -0.01 -2.7% 0.365 0.365 0.34 473,307
Jul 13 2020 0.37 -0.005 -1.33% 0.385 0.39 0.36 263,619
Jul 10 2020 0.375 0.00 0.0% 0.38 0.385 0.37 120,130
Jul 09 2020 0.375 0.00 +0.00% 0.40 0.405 0.37 0
Jul 09 2020 0.375 -0.015 -3.85% 0.40 0.405 0.37 915,911
Jul 08 2020 0.39 0.02 5.41% 0.39 0.395 0.385 1,301,487
Jul 07 2020 0.37 0.005 1.37% 0.365 0.38 0.365 443,548
Jul 06 2020 0.365 0.00 +0.00% 0.375 0.375 0.36 0
Jul 06 2020 0.365 0.01 2.82% 0.375 0.375 0.36 104,525
Jul 03 2020 0.355 -0.015 -4.05% 0.375 0.375 0.35 438,300
Jul 02 2020 0.37 -0.02 -5.13% 0.39 0.395 0.37 328,357
Jul 01 2020 0.39 0.00 +0.00% 0.39 0.39 0.38 0
Jun 30 2020 0.39 0.00 +0.00% 0.39 0.39 0.38 0
Jun 30 2020 0.39 0.01 2.63% 0.39 0.39 0.38 375,750
Jun 29 2020 0.38 -0.01 -2.56% 0.39 0.40 0.38 52,606
Jun 26 2020 0.39 -0.01 -2.5% 0.415 0.415 0.39 334,237
Jun 25 2020 0.40 0.035 9.59% 0.40 0.41 0.39 729,850
Jun 24 2020 0.365 0.015 4.29% 0.35 0.38 0.34 513,747
Jun 23 2020 0.35 0.00 0.0% 0.35 0.35 0.335 168,400
Jun 22 2020 0.35 0.015 4.48% 0.35 0.35 0.34 89,120
Jun 19 2020 0.335 -0.005 -1.47% 0.36 0.36 0.325 86,700
Jun 18 2020 0.34 -0.005 -1.45% 0.34 0.345 0.33 302,281
Jun 17 2020 0.345 0.00 +0.00% 0.36 0.36 0.34 0
Jun 17 2020 0.345 -0.005 -1.43% 0.36 0.36 0.34 23,825
Jun 16 2020 0.35 0.01 2.94% 0.34 0.35 0.34 325,000
Jun 15 2020 0.34 0.00 +0.00% 0.38 0.38 0.34 0
Jun 15 2020 0.34 -0.02 -5.56% 0.38 0.38 0.34 191,884
Jun 12 2020 0.36 0.02 5.88% 0.39 0.39 0.355 127,900
Jun 11 2020 0.34 -0.01 -2.86% 0.355 0.36 0.34 266,810
Jun 10 2020 0.35 0.00 +0.00% 0.34 0.35 0.34 0
Jun 10 2020 0.35 0.00 0.0% 0.34 0.35 0.34 340,338
Jun 09 2020 0.35 0.00 0.0% 0.34 0.36 0.34 195,200
Jun 08 2020 0.35 0.00 +0.00% 0.36 0.36 0.345 0
Jun 08 2020 0.35 -0.01 -2.78% 0.36 0.36 0.345 132,425
Jun 05 2020 0.36 -0.01 -2.7% 0.365 0.365 0.345 145,470
Jun 04 2020 0.37 0.005 1.37% 0.37 0.37 0.36 38,175
Jun 03 2020 0.365 0.00 +0.00% 0.375 0.375 0.35 0
Jun 03 2020 0.365 0.01 2.82% 0.375 0.375 0.35 245,320
Jun 02 2020 0.355 -0.025 -6.58% 0.395 0.395 0.35 449,725
Jun 01 2020 0.38 0.00 0.0% 0.40 0.40 0.38 203,693
May 29 2020 0.38 0.00 +0.00% 0.41 0.41 0.355 0
May 29 2020 0.38 -0.02 -5.0% 0.41 0.41 0.355 758,376
May 28 2020 0.40 0.015 3.9% 0.42 0.43 0.40 1,437,270
May 27 2020 0.385 0.05 14.93% 0.32 0.405 0.32 778,778
May 26 2020 0.335 -0.035 -9.46% 0.375 0.40 0.335 584,537
May 25 2020 0.37 0.005 1.37% 0.385 0.39 0.37 348,216
May 22 2020 0.365 0.00 +0.00% 0.36 0.38 0.35 0
May 22 2020 0.365 0.02 5.8% 0.36 0.38 0.35 252,810
May 21 2020 0.345 -0.01 -2.82% 0.365 0.365 0.345 175,300
May 20 2020 0.355 0.00 0.0% 0.36 0.37 0.35 699,096
May 19 2020 0.355 0.00 +0.00% 0.36 0.365 0.335 0
May 19 2020 0.355 0.01 2.9% 0.36 0.365 0.335 1,039,251
May 18 2020 0.345 0.00 +0.00% 0.33 0.345 0.32 0
May 15 2020 0.345 0.02 6.15% 0.33 0.345 0.32 1,008,584
May 14 2020 0.325 0.00 +0.00% 0.31 0.325 0.30 0
May 14 2020 0.325 0.025 8.33% 0.31 0.325 0.30 147,054
May 13 2020 0.30 -0.03 -9.09% 0.325 0.325 0.30 1,084,347
May 12 2020 0.33 0.00 +0.00% 0.35 0.35 0.33 0
May 12 2020 0.33 -0.025 -7.04% 0.35 0.35 0.33 451,902
May 11 2020 0.355 -0.025 -6.58% 0.375 0.375 0.34 351,531
May 08 2020 0.38 -0.01 -2.56% 0.405 0.405 0.37 613,263
Your Recent History
TSX
MAW
Mawson Res..
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:20200806 22:08:15