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

Get Started

Home
Investing
Stocks
Canada
TSXV
Mawson Gold Limited (MAW)
Mawson Gold Limited (MAW) Historical

MAW Mawson Gold Limited

1.09

-0.01 (-0.91%)

Oct 18 2024 - Closed

Delayed by 15 minutes

MAW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Oct 18 2024	1.09	-0.01	-0.91%	1.10	1.11	1.08	116,687
Oct 17 2024	1.10	-0.03	-2.65%	1.13	1.13	1.07	61,300
Oct 16 2024	1.13	0.00	0.00%	1.13	1.15	1.11	249,792
Oct 15 2024	1.13	0.00	0.00%	1.14	1.18	1.12	276,306
Oct 11 2024	1.13	0.08	7.62%	1.04	1.13	1.04	382,484
Oct 10 2024	1.05	0.02	1.94%	1.05	1.09	1.04	66,330
Oct 09 2024	1.03	-0.06	-5.50%	1.09	1.09	1.03	69,120
Oct 08 2024	1.09	0.06	5.83%	1.05	1.09	1.02	129,556
Oct 07 2024	1.03	-0.01	-0.96%	1.07	1.10	1.02	374,862
Oct 04 2024	1.04	0.02	1.96%	1.02	1.10	0.98	307,397
Oct 03 2024	1.02	0.01	0.99%	1.02	1.05	0.98	527,437
Oct 02 2024	1.01	-0.05	-4.72%	1.05	1.09	1.00	416,990
Oct 01 2024	1.06	-0.05	-4.50%	1.04	1.08	1.00	313,914
Sep 30 2024	1.11	0.05	4.72%	1.12	1.12	0.99	221,888
Sep 27 2024	1.06	0.05	4.95%	0.97	1.06	0.97	605,600
Sep 26 2024	1.01	0.07	7.45%	0.96	1.01	0.94	820,006
Sep 25 2024	0.94	-0.02	-2.08%	0.95	0.95	0.94	107,506
Sep 24 2024	0.96	0.05	5.49%	0.92	0.96	0.91	448,035
Sep 23 2024	0.91	-0.04	-4.21%	0.93	0.96	0.91	161,627
Sep 20 2024	0.95	0.02	2.15%	0.93	0.95	0.92	214,211
Sep 19 2024	0.93	0.03	3.33%	0.90	0.94	0.88	313,601
Sep 18 2024	0.90	0.10	12.50%	0.80	0.92	0.78	258,449
Sep 17 2024	0.80	0.03	3.90%	0.80	0.80	0.78	91,072
Sep 16 2024	0.77	-0.03	-3.75%	0.81	0.82	0.77	173,537
Sep 13 2024	0.80	-0.01	-1.23%	0.81	0.82	0.80	93,290
Sep 12 2024	0.81	0.02	2.53%	0.78	0.84	0.78	61,298
Sep 11 2024	0.79	-0.01	-1.25%	0.82	0.82	0.79	52,758
Sep 10 2024	0.80	-0.03	-3.61%	0.80	0.83	0.80	75,436
Sep 09 2024	0.83	-0.01	-1.19%	0.85	0.89	0.83	44,202
Sep 06 2024	0.84	-0.07	-7.69%	0.93	0.93	0.83	257,371
Sep 05 2024	0.91	0.03	3.41%	0.89	0.92	0.89	147,198
Sep 04 2024	0.88	-0.02	-2.22%	0.86	0.90	0.86	50,569
Sep 03 2024	0.90	0.00	0.00%	0.88	0.90	0.82	136,288
Aug 30 2024	0.90	-0.08	-8.16%	0.93	0.97	0.90	73,485
Aug 29 2024	0.98	0.13	15.29%	0.87	0.98	0.85	456,327
Aug 28 2024	0.85	-0.01	-1.16%	0.86	0.87	0.84	139,020
Aug 27 2024	0.86	0.06	7.50%	0.80	0.87	0.80	359,445
Aug 26 2024	0.80	-0.03	-3.61%	0.79	0.83	0.79	104,785
Aug 23 2024	0.83	-0.03	-3.49%	0.85	0.85	0.82	312,705
Aug 22 2024	0.86	0.01	1.18%	0.84	0.88	0.83	453,125
Aug 21 2024	0.85	0.04	4.94%	0.78	0.85	0.78	393,050
Aug 20 2024	0.81	-0.04	-4.71%	0.83	0.85	0.79	201,728
Aug 19 2024	0.85	-0.03	-3.41%	0.88	0.88	0.80	394,885
Aug 16 2024	0.88	0.15	20.55%	0.71	0.88	0.71	1,015,909
Aug 15 2024	0.73	0.06	8.96%	0.67	0.74	0.67	304,331
Aug 14 2024	0.67	0.03	4.69%	0.64	0.68	0.64	231,000
Aug 13 2024	0.64	0.00	0.00%	0.64	0.66	0.63	145,461
Aug 12 2024	0.64	0.02	3.23%	0.64	0.65	0.62	65,500
Aug 09 2024	0.62	0.00	0.00%	0.61	0.63	0.61	23,500
Aug 08 2024	0.62	0.01	1.64%	0.62	0.62	0.61	55,380
Aug 07 2024	0.61	0.00	0.00%	0.63	0.63	0.61	32,519
Aug 06 2024	0.61	-0.06	-8.96%	0.61	0.65	0.60	124,938
Aug 02 2024	0.67	0.04	6.35%	0.63	0.67	0.61	95,110
Aug 01 2024	0.63	0.06	10.53%	0.58	0.72	0.57	263,432
Jul 31 2024	0.57	0.01	1.79%	0.55	0.58	0.54	224,230
Jul 30 2024	0.56	-0.01	-1.75%	0.58	0.59	0.55	229,663
Jul 29 2024	0.57	-0.06	-9.52%	0.59	0.60	0.56	145,200
Jul 26 2024	0.63	0.02	3.28%	0.615	0.64	0.58	87,322
Jul 25 2024	0.61	-0.04	-6.15%	0.63	0.63	0.61	43,002
Jul 24 2024	0.65	0.03	4.84%	0.63	0.69	0.63	65,018
Jul 23 2024	0.62	-0.01	-1.59%	0.64	0.64	0.60	862,423

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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