Mawson Finland Limited (TSXV:MFL)
Canada · Delayed Price · Currency is CAD 3.350
-0.090 (-2.62%)
Sep 30, 2025, 3:40 PM EDT
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | -2.62% | 18,375 |
| Sep 29, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 2.69% | 137,500 |
| Sep 26, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 81,100 |
| Sep 25, 2025 | 3.20 | 3.33 | 3.14 | 3.33 | 3.33 | 2.46% | 39,600 |
| Sep 24, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 76,300 |
| Sep 23, 2025 | 3.09 | 3.19 | 3.09 | 3.15 | 3.15 | 5.00% | 34,100 |
| Sep 22, 2025 | 3.00 | 3.09 | 2.94 | 3.00 | 3.00 | - | 17,200 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 65,400 |
| Sep 18, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 67,600 |
| Sep 17, 2025 | 2.74 | 2.80 | 2.67 | 2.80 | 2.80 | - | 35,100 |
| Sep 16, 2025 | 2.69 | 2.80 | 2.68 | 2.80 | 2.80 | 12.90% | 288,900 |
| Sep 15, 2025 | 2.52 | 2.90 | 2.47 | 2.48 | 2.48 | -7.46% | 86,100 |
| Sep 12, 2025 | 2.50 | 2.70 | 2.45 | 2.68 | 2.68 | 7.63% | 72,200 |
| Sep 11, 2025 | 2.45 | 2.50 | 2.45 | 2.49 | 2.49 | -0.40% | 10,400 |
| Sep 10, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 0.40% | 5,300 |
| Sep 9, 2025 | 2.42 | 2.49 | 2.41 | 2.49 | 2.49 | 4.18% | 38,400 |
| Sep 8, 2025 | 2.44 | 2.48 | 2.39 | 2.39 | 2.39 | -2.05% | 46,800 |
| Sep 5, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 4, 2025 | 2.43 | 2.49 | 2.39 | 2.44 | 2.44 | -0.41% | 29,400 |
| Sep 3, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 4.26% | 71,700 |
| Sep 2, 2025 | 2.40 | 2.44 | 2.35 | 2.35 | 2.35 | 0.86% | 21,300 |
| Aug 29, 2025 | 2.39 | 2.39 | 2.33 | 2.33 | 2.33 | - | 7,500 |
| Aug 28, 2025 | 2.29 | 2.40 | 2.29 | 2.33 | 2.33 | 1.75% | 67,800 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -0.43% | 2,800 |
| Aug 26, 2025 | 2.30 | 2.35 | 2.25 | 2.30 | 2.30 | 2.22% | 36,700 |
| Aug 25, 2025 | 2.43 | 2.45 | 2.25 | 2.25 | 2.25 | -2.17% | 35,800 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -9.09% | 121,600 |
| Aug 21, 2025 | 1.99 | 2.53 | 1.99 | 2.53 | 2.53 | 27.14% | 211,300 |
| Aug 20, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 4.74% | 38,200 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -2.56% | 36,100 |
| Aug 18, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 17,800 |
| Aug 15, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 17,300 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 11,800 |
| Aug 13, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 6,200 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 3.96% | 700 |
| Aug 11, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -3.81% | 48,200 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 9,600 |
| Aug 7, 2025 | 2.01 | 2.20 | 2.01 | 2.13 | 2.13 | 5.97% | 20,500 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -7.37% | 61,000 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | -3.13% | 20,600 |
| Aug 1, 2025 | 1.97 | 2.24 | 1.97 | 2.24 | 2.24 | 13.71% | 3,800 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | 0.51% | 23,100 |
| Jul 30, 2025 | 2.05 | 2.07 | 1.95 | 1.96 | 1.96 | -6.22% | 61,000 |
| Jul 29, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 7,900 |
| Jul 24, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 1,600 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 11,100 |
| Jul 22, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 9,900 |
| Jul 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 15,100 |