Mawson Gold Limited (TSXV: MAW)
Canada
· Delayed Price · Currency is CAD 0.930
+0.010 (1.09%)
Dec 20, 2024, 3:59 PM EST
Mawson Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.92 | 0.97 | 0.92 | 0.93 | - | 1.09% | 87,700 |
| Dec 19, 2024 | 0.97 | 0.97 | 0.90 | 0.92 | - | -3.16% | 204,800 |
| Dec 18, 2024 | 1.02 | 1.02 | 0.95 | 0.95 | - | -5.00% | 411,400 |
| Dec 17, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | - | -6.54% | 117,000 |
| Dec 16, 2024 | 1.12 | 1.13 | 1.06 | 1.07 | - | -4.46% | 169,200 |
| Dec 13, 2024 | 1.12 | 1.13 | 1.10 | 1.12 | - | -0.88% | 49,100 |
| Dec 12, 2024 | 1.17 | 1.18 | 1.13 | 1.13 | - | -0.88% | 261,200 |
| Dec 11, 2024 | 1.12 | 1.15 | 1.10 | 1.14 | - | 8.57% | 213,900 |
| Dec 10, 2024 | 1.08 | 1.15 | 1.05 | 1.05 | - | -2.78% | 237,600 |
| Dec 9, 2024 | 1.07 | 1.13 | 1.05 | 1.08 | - | 4.85% | 677,300 |
| Dec 6, 2024 | 1.01 | 1.03 | 1.00 | 1.03 | - | 3.00% | 343,900 |
| Dec 5, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | - | -1.96% | 78,000 |
| Dec 4, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | - | 4.08% | 252,300 |
| Dec 3, 2024 | 1.01 | 1.01 | 0.96 | 0.98 | - | -2.97% | 84,200 |
| Dec 2, 2024 | 1.02 | 1.02 | 0.99 | 1.01 | - | -0.98% | 37,100 |
| Nov 29, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | - | 0.99% | 98,700 |
| Nov 28, 2024 | 1.02 | 1.03 | 1.01 | 1.01 | - | 1.00% | 181,500 |
| Nov 27, 2024 | 0.97 | 1.01 | 0.97 | 1.00 | - | 4.17% | 326,000 |
| Nov 26, 2024 | 0.99 | 0.99 | 0.91 | 0.96 | - | -3.03% | 107,900 |
| Nov 25, 2024 | 1.04 | 1.04 | 0.98 | 0.99 | - | -3.88% | 220,100 |
| Nov 22, 2024 | 1.02 | 1.03 | 0.98 | 1.03 | - | 3.00% | 185,700 |
| Nov 21, 2024 | 0.92 | 1.02 | 0.92 | 1.00 | - | 7.53% | 209,000 |
| Nov 20, 2024 | 0.95 | 0.95 | 0.92 | 0.93 | - | -2.11% | 45,900 |
| Nov 19, 2024 | 0.97 | 0.97 | 0.95 | 0.95 | - | -2.06% | 40,800 |
| Nov 18, 2024 | 0.95 | 1.00 | 0.95 | 0.97 | - | 2.11% | 179,100 |
| Nov 15, 2024 | 0.93 | 0.96 | 0.93 | 0.95 | - | 1.06% | 114,700 |
| Nov 14, 2024 | 0.97 | 0.97 | 0.90 | 0.94 | - | -3.09% | 59,700 |
| Nov 13, 2024 | 0.98 | 0.98 | 0.96 | 0.97 | - | 2.11% | 44,600 |
| Nov 12, 2024 | 1.02 | 1.03 | 0.94 | 0.95 | - | -6.86% | 221,900 |
| Nov 11, 2024 | 1.02 | 1.05 | 0.97 | 1.02 | - | -0.97% | 144,300 |
| Nov 8, 2024 | 1.10 | 1.10 | 1.01 | 1.03 | - | -3.74% | 176,300 |
| Nov 7, 2024 | 1.04 | 1.13 | 1.02 | 1.07 | - | 8.08% | 287,500 |
| Nov 6, 2024 | 0.97 | 1.02 | 0.97 | 0.99 | - | -4.81% | 15,100 |
| Nov 5, 2024 | 0.97 | 1.04 | 0.97 | 1.04 | - | 4.00% | 56,100 |
| Nov 4, 2024 | 1.07 | 1.09 | 1.00 | 1.00 | - | -6.54% | 58,600 |
| Nov 1, 2024 | 1.07 | 1.10 | 1.06 | 1.07 | - | -0.93% | 14,700 |
| Oct 31, 2024 | 1.08 | 1.14 | 1.06 | 1.08 | - | -3.57% | 81,500 |
| Oct 30, 2024 | 1.14 | 1.15 | 1.10 | 1.12 | - | - | 135,600 |
| Oct 29, 2024 | 1.12 | 1.15 | 1.12 | 1.12 | - | 1.82% | 371,900 |
| Oct 28, 2024 | 1.10 | 1.12 | 1.08 | 1.10 | - | 0.92% | 142,300 |
| Oct 25, 2024 | 1.09 | 1.11 | 1.07 | 1.09 | - | -0.91% | 238,000 |
| Oct 24, 2024 | 1.09 | 1.10 | 1.05 | 1.10 | - | 0.92% | 165,700 |
| Oct 23, 2024 | 1.09 | 1.18 | 1.08 | 1.09 | - | -2.68% | 415,700 |
| Oct 22, 2024 | 1.09 | 1.16 | 1.09 | 1.12 | - | 2.75% | 165,600 |
| Oct 21, 2024 | 1.09 | 1.13 | 1.08 | 1.09 | - | - | 170,200 |
| Oct 18, 2024 | 1.10 | 1.11 | 1.08 | 1.09 | - | -0.91% | 116,700 |
| Oct 17, 2024 | 1.13 | 1.13 | 1.07 | 1.10 | - | -2.65% | 61,300 |
| Oct 16, 2024 | 1.13 | 1.15 | 1.11 | 1.13 | - | - | 249,800 |
| Oct 15, 2024 | 1.14 | 1.18 | 1.12 | 1.13 | - | - | 276,300 |
| Oct 11, 2024 | 1.04 | 1.13 | 1.04 | 1.13 | - | 7.62% | 382,500 |
| Oct 10, 2024 | 1.05 | 1.09 | 1.04 | 1.05 | - | 1.94% | 66,300 |
| Oct 9, 2024 | 1.09 | 1.09 | 1.03 | 1.03 | - | -5.50% | 69,100 |
| Oct 8, 2024 | 1.05 | 1.09 | 1.02 | 1.09 | - | 5.83% | 129,600 |
| Oct 7, 2024 | 1.07 | 1.11 | 1.02 | 1.03 | - | -0.96% | 374,900 |
| Oct 4, 2024 | 1.02 | 1.10 | 0.98 | 1.04 | - | 1.96% | 307,400 |
| Oct 3, 2024 | 1.02 | 1.05 | 0.98 | 1.02 | - | 0.99% | 527,400 |
| Oct 2, 2024 | 1.05 | 1.09 | 1.00 | 1.01 | - | -4.72% | 417,000 |
| Oct 1, 2024 | 1.04 | 1.08 | 1.00 | 1.06 | - | -4.50% | 313,900 |
| Sep 30, 2024 | 1.12 | 1.12 | 0.99 | 1.11 | - | 4.72% | 221,900 |
| Sep 27, 2024 | 0.97 | 1.06 | 0.97 | 1.06 | - | 4.95% | 605,600 |
| Sep 26, 2024 | 0.96 | 1.01 | 0.94 | 1.01 | - | 7.45% | 820,000 |
| Sep 25, 2024 | 0.95 | 0.95 | 0.94 | 0.94 | - | -2.08% | 107,500 |
| Sep 24, 2024 | 0.92 | 0.96 | 0.91 | 0.96 | - | 5.49% | 448,000 |
| Sep 23, 2024 | 0.93 | 0.96 | 0.91 | 0.91 | - | -4.21% | 161,600 |
| Sep 20, 2024 | 0.93 | 0.95 | 0.92 | 0.95 | - | 2.15% | 214,200 |
| Sep 19, 2024 | 0.90 | 0.94 | 0.88 | 0.93 | - | 3.33% | 313,600 |
| Sep 18, 2024 | 0.80 | 0.92 | 0.78 | 0.90 | - | 12.50% | 258,400 |
| Sep 17, 2024 | 0.80 | 0.80 | 0.78 | 0.80 | - | 3.90% | 91,100 |
| Sep 16, 2024 | 0.81 | 0.82 | 0.77 | 0.77 | - | -3.75% | 173,500 |
| Sep 13, 2024 | 0.81 | 0.82 | 0.80 | 0.80 | - | -1.23% | 93,300 |
| Sep 12, 2024 | 0.78 | 0.84 | 0.78 | 0.81 | - | 2.53% | 61,300 |
| Sep 11, 2024 | 0.82 | 0.82 | 0.79 | 0.79 | - | -1.25% | 52,800 |
| Sep 10, 2024 | 0.80 | 0.83 | 0.80 | 0.80 | - | -3.61% | 75,400 |
| Sep 9, 2024 | 0.85 | 0.89 | 0.83 | 0.83 | - | -1.19% | 44,200 |
| Sep 6, 2024 | 0.93 | 0.93 | 0.83 | 0.84 | - | -7.69% | 257,400 |
| Sep 5, 2024 | 0.89 | 0.92 | 0.89 | 0.91 | - | 3.41% | 147,200 |
| Sep 4, 2024 | 0.86 | 0.90 | 0.86 | 0.88 | - | -2.22% | 50,600 |
| Sep 3, 2024 | 0.88 | 0.90 | 0.82 | 0.90 | - | - | 136,300 |
| Aug 30, 2024 | 0.93 | 0.97 | 0.90 | 0.90 | - | -8.16% | 73,500 |
| Aug 29, 2024 | 0.87 | 0.98 | 0.85 | 0.98 | - | 15.29% | 456,300 |
| Aug 28, 2024 | 0.86 | 0.87 | 0.84 | 0.85 | - | -1.16% | 139,000 |
| Aug 27, 2024 | 0.80 | 0.88 | 0.80 | 0.86 | - | 7.50% | 359,400 |
| Aug 26, 2024 | 0.79 | 0.83 | 0.79 | 0.80 | - | -3.61% | 104,800 |
| Aug 23, 2024 | 0.85 | 0.85 | 0.82 | 0.83 | - | -3.49% | 312,700 |
| Aug 22, 2024 | 0.84 | 0.88 | 0.83 | 0.86 | - | 1.18% | 453,100 |
| Aug 21, 2024 | 0.78 | 0.85 | 0.78 | 0.85 | - | 4.94% | 393,100 |
| Aug 20, 2024 | 0.83 | 0.85 | 0.79 | 0.81 | - | -4.71% | 201,700 |
| Aug 19, 2024 | 0.88 | 0.88 | 0.80 | 0.85 | - | -3.41% | 394,900 |
| Aug 16, 2024 | 0.71 | 0.88 | 0.71 | 0.88 | - | 20.55% | 1,015,900 |
| Aug 15, 2024 | 0.67 | 0.74 | 0.67 | 0.73 | - | 8.96% | 304,300 |
| Aug 14, 2024 | 0.64 | 0.68 | 0.64 | 0.67 | - | 4.69% | 231,000 |
| Aug 13, 2024 | 0.64 | 0.66 | 0.63 | 0.64 | - | - | 145,500 |
| Aug 12, 2024 | 0.64 | 0.65 | 0.62 | 0.64 | - | 3.23% | 65,500 |
| Aug 9, 2024 | 0.61 | 0.63 | 0.61 | 0.62 | - | - | 23,500 |
| Aug 8, 2024 | 0.62 | 0.62 | 0.61 | 0.62 | - | 1.64% | 55,400 |
| Aug 7, 2024 | 0.63 | 0.64 | 0.61 | 0.61 | - | - | 32,500 |
| Aug 6, 2024 | 0.61 | 0.65 | 0.60 | 0.61 | - | -8.96% | 124,900 |
| Aug 2, 2024 | 0.63 | 0.67 | 0.61 | 0.67 | - | 6.35% | 95,100 |
| Aug 1, 2024 | 0.58 | 0.72 | 0.57 | 0.63 | - | 10.53% | 263,400 |
| Jul 31, 2024 | 0.55 | 0.58 | 0.54 | 0.57 | - | 1.79% | 224,200 |