Mawson Finland Limited (TSXV:MFL)
Canada
· Delayed Price · Currency is CAD 2.300
-0.050 (-2.13%)
Mar 28, 2025, 4:00 PM EST
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | - | -2.13% | 15,100 |
| Mar 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1.73% | 500 |
| Mar 26, 2025 | 2.35 | 2.35 | 2.30 | 2.31 | - | -1.70% | 34,400 |
| Mar 25, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | - | -2.49% | 7,500 |
| Mar 24, 2025 | 2.35 | 2.50 | 2.35 | 2.41 | - | 7.11% | 26,400 |
| Mar 21, 2025 | 2.33 | 2.34 | 2.25 | 2.25 | - | -2.17% | 1,400 |
| Mar 20, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | - | 4.07% | 3,100 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | - | 4.74% | 2,000 |
| Mar 18, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | - | 0.48% | 18,500 |
| Mar 17, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | - | 0.96% | 5,800 |
| Mar 14, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | - | -0.95% | 62,600 |
| Mar 13, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | - | - | 7,700 |
| Mar 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.45% | 13,700 |
| Mar 11, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | - | 0.49% | 38,100 |
| Mar 10, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | - | -0.48% | 12,100 |
| Mar 7, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | - | 6.15% | 83,000 |
| Mar 6, 2025 | 1.89 | 2.00 | 1.88 | 1.95 | - | 3.72% | 87,700 |
| Mar 5, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 30,200 |
| Mar 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | 6.21% | 21,100 |
| Mar 3, 2025 | 1.98 | 1.98 | 1.77 | 1.77 | - | -6.84% | 700 |
| Feb 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Feb 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | 30,000 |
| Feb 26, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | - | -0.52% | 20,000 |
| Feb 25, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | - | -2.05% | 13,100 |
| Feb 24, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | - | -6.70% | 11,500 |
| Feb 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | -0.48% | 500 |
| Feb 20, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | - | 2.44% | 3,100 |
| Feb 19, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | - | -2.38% | 2,900 |
| Feb 18, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | - | 5.00% | 49,300 |
| Feb 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | 69,200 |
| Feb 13, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | - | -0.99% | 70,200 |
| Feb 12, 2025 | 2.10 | 2.10 | 1.97 | 2.02 | - | -3.81% | 16,100 |
| Feb 11, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | - | 2.44% | 30,100 |
| Feb 10, 2025 | 2.05 | 2.10 | 2.05 | 2.05 | - | -2.38% | 7,300 |
| Feb 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Feb 6, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | - | 5.00% | 46,100 |
| Feb 5, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | - | - | 8,400 |
| Feb 4, 2025 | 2.10 | 2.10 | 1.95 | 2.00 | - | -4.76% | 7,900 |
| Feb 3, 2025 | 1.95 | 2.10 | 1.95 | 2.10 | - | 6.06% | 8,100 |
| Jan 31, 2025 | 1.98 | 1.98 | 1.95 | 1.98 | - | - | 5,900 |
| Jan 30, 2025 | 1.90 | 1.98 | 1.90 | 1.98 | - | 4.21% | 37,200 |
| Jan 29, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | - | 3.26% | 23,000 |
| Jan 28, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | - | -3.16% | 400 |
| Jan 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -2.56% | 20,000 |
| Jan 24, 2025 | 1.95 | 1.98 | 1.95 | 1.95 | - | 0.52% | 96,200 |
| Jan 23, 2025 | 1.95 | 1.95 | 1.90 | 1.94 | - | 0.52% | 29,900 |
| Jan 22, 2025 | 1.80 | 1.95 | 1.79 | 1.93 | - | 7.82% | 57,200 |
| Jan 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | 1.70% | 1,900 |
| Jan 20, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | - | -3.30% | 32,100 |
| Jan 17, 2025 | 1.70 | 1.84 | 1.65 | 1.82 | - | 9.64% | 70,500 |