Mawson Finland Limited (TSXV:MFL)
Canada · Delayed Price · Currency is CAD 2.100
-0.030 (-1.41%)
Aug 8, 2025, 4:00 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | - | 3.96% | 700 |
| Aug 11, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | - | -3.81% | 48,200 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | - | -1.41% | 9,600 |
| Aug 7, 2025 | 2.01 | 2.20 | 2.01 | 2.13 | - | 5.97% | 20,500 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | - | -7.37% | 61,000 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | - | -3.13% | 20,600 |
| Aug 1, 2025 | 1.97 | 2.24 | 1.97 | 2.24 | - | 13.71% | 3,800 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | - | 0.51% | 23,100 |
| Jul 30, 2025 | 2.05 | 2.07 | 1.95 | 1.96 | - | -6.22% | 61,000 |
| Jul 29, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | - | - |
| Jul 28, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | - | - |
| Jul 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.48% | 7,900 |
| Jul 24, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | - | - | 1,600 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | - | -4.55% | 11,100 |
| Jul 22, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | - | - | 9,900 |
| Jul 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | - | 0.92% | 15,100 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 3.81% | 7,000 |
| Jul 17, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | - | -2.33% | 9,600 |
| Jul 16, 2025 | 2.00 | 2.19 | 2.00 | 2.15 | - | 5.91% | 7,200 |
| Jul 15, 2025 | 2.20 | 2.20 | 1.95 | 2.03 | - | -3.79% | 178,600 |
| Jul 14, 2025 | 2.15 | 2.15 | 2.05 | 2.11 | - | 0.48% | 53,900 |
| Jul 11, 2025 | 2.07 | 2.20 | 2.05 | 2.10 | - | 5.00% | 172,800 |
| Jul 10, 2025 | 1.92 | 2.10 | 1.91 | 2.00 | - | -9.91% | 12,400 |
| Jul 9, 2025 | 2.15 | 2.22 | 2.15 | 2.22 | - | 1.83% | 2,000 |
| Jul 8, 2025 | 2.24 | 2.30 | 2.18 | 2.18 | - | -2.68% | 122,200 |
| Jul 7, 2025 | 2.35 | 2.35 | 2.20 | 2.24 | - | -6.67% | 16,500 |
| Jul 4, 2025 | 2.36 | 2.46 | 2.30 | 2.40 | - | - | 110,300 |
| Jul 3, 2025 | 2.26 | 2.57 | 2.26 | 2.40 | - | 6.67% | 57,900 |
| Jul 2, 2025 | 2.45 | 2.46 | 2.25 | 2.25 | - | -5.06% | 31,100 |
| Jun 30, 2025 | 2.39 | 2.49 | 2.31 | 2.37 | - | 0.42% | 21,600 |
| Jun 27, 2025 | 2.49 | 2.50 | 2.36 | 2.36 | - | -8.88% | 12,900 |
| Jun 26, 2025 | 2.55 | 2.60 | 2.55 | 2.59 | - | 3.60% | 61,900 |
| Jun 25, 2025 | 2.55 | 2.57 | 2.50 | 2.50 | - | 0.40% | 59,400 |
| Jun 24, 2025 | 2.43 | 2.49 | 2.25 | 2.49 | - | -0.40% | 11,000 |
| Jun 23, 2025 | 2.61 | 2.61 | 2.50 | 2.50 | - | -6.02% | 20,600 |
| Jun 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | - |
| Jun 19, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | - |
| Jun 18, 2025 | 2.61 | 2.66 | 2.61 | 2.66 | - | 0.38% | 9,600 |
| Jun 17, 2025 | 2.55 | 2.70 | 2.55 | 2.65 | - | 5.16% | 34,800 |
| Jun 16, 2025 | 2.55 | 2.55 | 2.48 | 2.52 | - | -3.08% | 24,000 |
| Jun 13, 2025 | 2.55 | 2.60 | 2.55 | 2.60 | - | 2.36% | 30,900 |
| Jun 12, 2025 | 2.54 | 2.58 | 2.52 | 2.54 | - | 0.79% | 67,600 |
| Jun 11, 2025 | 2.55 | 2.55 | 2.52 | 2.52 | - | - | 58,700 |
| Jun 10, 2025 | 2.60 | 2.61 | 2.52 | 2.52 | - | - | 25,200 |
| Jun 9, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | - | -4.55% | 5,400 |
| Jun 6, 2025 | 2.65 | 2.65 | 2.63 | 2.64 | - | 5.60% | 20,800 |
| Jun 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -0.40% | 2,500 |
| Jun 4, 2025 | 2.59 | 2.59 | 2.50 | 2.51 | - | -1.95% | 11,400 |
| Jun 3, 2025 | 2.55 | 2.62 | 2.55 | 2.56 | - | 1.59% | 120,300 |
| Jun 2, 2025 | 2.53 | 2.54 | 2.50 | 2.52 | - | 1.61% | 31,000 |