Mawson Resources Ltd (PK) Historical Data - MWSNF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Mawson Resources Ltd (PK) (MWSNF)
Mawson Resources Ltd (PK) (MWSNF) Historical

Mawson Resources Ltd (PK) (MWSNF)

0.518

0.00

( 0.00% )

Updated: 13:17:36

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-4.60405156538	0.543	0.543	0.4994	43047	0.51262667	CS
4	-0.053	-9.2819614711	0.571	0.6	0.49	36646	0.53077005	CS
12	0.118	29.5	0.4	0.66	0.3738	53509	0.5233484	CS
26	0.193	59.3846153846	0.325	0.66	0.189	48970	0.4467746	CS
52	0.3844	287.724550898	0.1336	0.66	0.1	56763	0.31977739	CS
156	0.3179	158.870564718	0.2001	0.66	0.0723	55828	0.19603304	CS
260	0.374	259.722222222	0.144	0.66	0.0723	53541	0.22065597	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719350880	0.518	-0.012	-2.26	0.505	0.525	0.505	1790
1719264540	0.53	0.0213	4.19	0.5074999	0.5377999	0.5074999	28955
1719005220	0.5087	-0.011714	-2.25	0.52	0.52	0.4994	137794
1718918640	0.520414	0.010414	2.04	0.543	0.543	0.52	3648
1718746140	0.51	0.015915	3.22	0.5	0.51	0.49	63231
1718659680	0.494085	-0.059915	-10.81	0.5325	0.54	0.494085	28455
1718400300	0.554	-0.01083	-1.92	0.5195	0.56	0.519	24647
1718314140	0.56483	0.00483	0.86	0.5656	0.6	0.5629999	23240
1718227380	0.56	0.0523	10.30	0.5377	0.56	0.5101	71705
1718141340	0.5077	-0.0276	-5.16	0.5699999	0.5699999	0.5076	82175
1718054880	0.5353	-0.0093	-1.71	0.5699999	0.5699999	0.5192	36825
1717795800	0.5446	-0.02273	-4.01	0.5553	0.558	0.5309	30883
1717709400	0.56733	0.01733	3.15	0.55	0.5735	0.55	15725
1717622460	0.55	0.00555	1.02	0.5488	0.5591	0.5385	17300
1717536360	0.54445	-0.00155	-0.28	0.54745	0.54745	0.534	28524
1717450140	0.546	-0.014	-2.50	0.55545	0.55545	0.546	7205
1717190940	0.56	0.008	1.45	0.542	0.56	0.542	2100
1717104540	0.552	0.0011001	0.20	0.552	0.552	0.552	720
1717018020	0.5508999	-0.0191	-3.35	0.5709999	0.5709999	0.5447	91350
1716931740	0.5699999	0.0243399	4.46	0.5792	0.5792	0.5538	14511
1716585840	0.54566	-0.00964	-1.74	0.5729	0.5729	0.50153	82705
1716499740	0.5553	-0.02668	-4.58	0.605	0.605	0.546	47169
1716412800	0.58198	0.02008	3.57	0.5605	0.5989	0.5605	56210
1716326940	0.5619	-0.0491	-8.04	0.5974	0.5974	0.55	64508
1716240180	0.611	0.01335	2.23	0.5931	0.6256	0.55	61500
1715981340	0.59765	-0.02945	-4.70	0.6179	0.6273	0.59765	18971
1715894940	0.6271	-0.0108	-1.69	0.6321	0.6321	0.6072	8430
1715808000	0.6379	0.0095	1.51	0.6344	0.6379	0.623537	29516
1715722140	0.6284	0.0034	0.54	0.61	0.6324999	0.59921	37610
1715635200	0.625	-0.0013	-0.21	0.61	0.6549	0.61	70730
1715376000	0.6263	0.04414	7.58	0.5961999	0.66	0.5961999	136350
1715289720	0.58216	0.01123	1.97	0.58508	0.59108	0.57735	29601
1715203200	0.57093	-0.01437	-2.46	0.5907	0.5907	0.5572899	6150
1715117340	0.5853	0.0225	4.00	0.55205	0.60704	0.5373	64647
1715030940	0.5628	0.0208	3.84	0.5462	0.5716	0.54	15800
1714771740	0.542	-0.00293	-0.54	0.5536	0.5671	0.54	8826
1714685340	0.54493	-0.00507	-0.92	0.56	0.5645	0.5407499	30827
1714598400	0.55	-0.0043	-0.78	0.516	0.5622	0.516	126647
1714512600	0.5543	-0.0192	-3.35	0.5699999	0.5699999	0.5318	35870
1714425720	0.5735	0.0535	10.29	0.525	0.5817099	0.5077	129055
1714166580	0.52	0.029015	5.91	0.5029	0.52	0.5029	25150
1714080300	0.490985	-0.025835	-5.00	0.5013	0.5013	0.4691	8205
1713994020	0.5168199	0.0068199	1.34	0.51	0.5168199	0.501	51200
1713907740	0.51	-0.005	-0.97	0.51	0.5301	0.51	68855
1713821340	0.515	0.0157	3.14	0.505	0.5351	0.5	54610
1713561900	0.4993	-0.001	-0.20	0.525	0.525	0.4897	146112
1713475500	0.5003	-0.0097	-1.90	0.49085	0.5009	0.48218	33765
1713389100	0.51	0.0158	3.20	0.4908	0.5138	0.4908	35010
1713302940	0.4942	0.0228	4.84	0.4851	0.5	0.4742	53211
1713216000	0.4714	0.009595	2.08	0.446	0.47919	0.446	122400
1712957160	0.461805	-0.041195	-8.19	0.51	0.5243	0.461805	278490
1712870760	0.503	0.081	19.19	0.435	0.5064	0.435	123493
1712784000	0.422	0.0125001	3.05	0.4265	0.4389	0.419165	44544
1712698140	0.4094999	0.0258549	6.74	0.39	0.435	0.39	17625
1712611200	0.383645	-0.046605	-10.83	0.4325	0.44	0.383645	14225
1712352000	0.43025	0.02015	4.91	0.425	0.45438	0.4099	94998
1712265780	0.4101	-0.00228	-0.55	0.415837	0.42252	0.4101	90941
1712179500	0.41238	0.0094301	2.34	0.4	0.41238	0.3738	68775
1712092980	0.4029499	-0.02605	-6.07	0.4373	0.4373	0.4	52475
1712006940	0.429	0.00725	1.72	0.43	0.4372	0.4154	94600
1711660800	0.42175	-0.01385	-3.18	0.42289	0.427015	0.4198	15500
1711574580	0.4356	0.00025	0.06	0.42	0.4356	0.40898	66098
1711488540	0.43535	-0.0004	-0.09	0.4271	0.436975	0.42618	27941

Mawson Resources (PK)

Lyxor Euromts 10-15y Inv...

CAI International, Inc.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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