Mawson Finland Limited (TSXV:MFL)
Canada · Delayed Price · Currency is CAD 2.490
-0.010 (-0.40%)
Sep 11, 2025, 2:40 PM EDT
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.45 | 2.50 | 2.45 | 2.49 | - | -0.40% | - |
| Sep 10, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | - | 0.40% | 5,300 |
| Sep 9, 2025 | 2.42 | 2.49 | 2.41 | 2.49 | - | 4.18% | 38,400 |
| Sep 8, 2025 | 2.44 | 2.48 | 2.39 | 2.39 | - | -2.05% | 46,800 |
| Sep 5, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | - | - | - |
| Sep 4, 2025 | 2.43 | 2.49 | 2.39 | 2.44 | - | -0.41% | 29,400 |
| Sep 3, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | - | 4.26% | 71,700 |
| Sep 2, 2025 | 2.40 | 2.44 | 2.35 | 2.35 | - | 0.86% | 21,300 |
| Aug 29, 2025 | 2.39 | 2.39 | 2.33 | 2.33 | - | - | 7,500 |
| Aug 28, 2025 | 2.29 | 2.40 | 2.29 | 2.33 | - | 1.75% | 67,800 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | - | -0.43% | 2,800 |
| Aug 26, 2025 | 2.30 | 2.35 | 2.25 | 2.30 | - | 2.22% | 36,700 |
| Aug 25, 2025 | 2.43 | 2.45 | 2.25 | 2.25 | - | -2.17% | 35,800 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | - | -9.09% | 121,600 |
| Aug 21, 2025 | 1.99 | 2.53 | 1.99 | 2.53 | - | 27.14% | 211,300 |
| Aug 20, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | - | 4.74% | 38,200 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | - | -2.56% | 36,100 |
| Aug 18, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | - | -1.02% | 17,800 |
| Aug 15, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | - | -2.48% | 17,300 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | - | -4.72% | 11,800 |
| Aug 13, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | - | 0.95% | 6,200 |
| 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 |