Skip to main content
Mawson Finland Limited (TSXV:MFL)
Canada flag Canada · Delayed Price · Currency is CAD
2.090
-0.010 (-0.48%)
Feb 21, 2025, 9:30 AM EST

Mawson Finland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.092.092.092.09--0.48%500
Feb 20, 20252.092.102.082.10-2.44%3,100
Feb 19, 20252.092.092.052.05--2.38%2,900
Feb 18, 20252.042.102.032.10-5.00%49,300
Feb 14, 20252.002.002.002.00--69,200
Feb 13, 20252.022.021.992.00--0.99%70,200
Feb 12, 20252.102.101.972.02--3.81%16,100
Feb 11, 20251.952.101.952.10-2.44%30,100
Feb 10, 20252.052.102.052.05--2.38%7,300
Feb 7, 20252.102.102.102.10---
Feb 6, 20252.102.102.082.10-5.00%46,100
Feb 5, 20252.032.032.002.00--8,400
Feb 4, 20252.102.101.952.00--4.76%7,900
Feb 3, 20251.952.101.952.10-6.06%8,100
Jan 31, 20251.981.981.951.98--5,900
Jan 30, 20251.901.981.901.98-4.21%37,200
Jan 29, 20251.801.901.801.90-3.26%23,000
Jan 28, 20251.851.851.841.84--3.16%400
Jan 27, 20251.901.901.901.90--2.56%20,000
Jan 24, 20251.951.981.951.95-0.52%96,200
Jan 23, 20251.951.951.901.94-0.52%29,900
Jan 22, 20251.801.951.791.93-7.82%57,200
Jan 21, 20251.791.791.791.79-1.70%1,900
Jan 20, 20251.791.801.761.76--3.30%32,100
Jan 17, 20251.701.841.651.82-9.64%70,500
Jan 16, 20251.661.661.661.66-0.61%10,000
Jan 15, 20251.651.661.641.65-2.48%45,400
Jan 14, 20251.661.661.611.61-0.63%5,900
Jan 13, 20251.601.601.601.60---
Jan 10, 20251.601.601.551.60--10,300
Jan 9, 20251.601.601.601.60---
Jan 8, 20251.651.651.601.60--5.88%11,900
Jan 7, 20251.701.701.701.70---
Jan 6, 20251.731.731.651.70--2.30%22,700
Jan 3, 20251.741.741.741.74---
Jan 2, 20251.651.741.641.74-5.45%8,100
Dec 31, 20241.651.651.651.65---
Dec 30, 20241.671.671.621.65--0.60%5,100
Dec 27, 20241.661.661.661.66---
Dec 24, 20241.531.901.531.66-6.41%8,400
Dec 23, 20241.701.701.561.56-2.63%19,900
Dec 20, 20241.561.561.521.52--13.14%24,700
Dec 19, 20241.751.751.751.75---
Dec 18, 20241.751.901.631.75-4.79%58,400
Dec 17, 20241.611.931.611.67--11,100
Dec 16, 20241.671.671.671.67--3.47%500
Dec 13, 20241.721.731.721.73--1.14%5,000
Dec 12, 20241.751.751.751.75-2.94%15,000
Dec 11, 20241.801.801.601.70--5.56%20,900
Dec 10, 20241.921.921.801.80--7.22%10,000
Dec 9, 20241.901.941.901.94-2.11%4,500
Dec 6, 20241.931.971.901.90-0.53%3,400
Dec 5, 20241.891.891.891.89---
Dec 4, 20241.881.891.881.89--0.53%1,200
Dec 3, 20241.901.901.901.90---
Dec 2, 20241.901.901.901.90---
Nov 29, 20241.821.901.821.90-5.56%12,200
Nov 28, 20241.801.801.801.80-0.56%8,500
Nov 27, 20241.791.791.791.79---
Nov 26, 20241.761.881.671.79--4.79%13,700
Nov 25, 20241.841.881.801.88--1.05%10,700
Nov 22, 20241.901.931.901.90--2.06%18,500
Nov 21, 20241.881.961.841.94--0.51%21,000
Nov 20, 20241.951.951.951.95---
Nov 19, 20241.992.001.861.95-5.41%15,400
Nov 18, 20242.012.051.851.85--6.09%6,800
Nov 15, 20242.052.141.851.97--8.37%22,800
Nov 14, 20242.152.152.152.15--6.52%500
Nov 13, 20242.312.312.302.30--16,000
Nov 12, 20242.302.302.302.30--4.17%10,800
Nov 11, 20242.402.402.402.40---
Nov 8, 20242.402.402.402.40---
Nov 7, 20242.472.482.402.40--1,900
Nov 6, 20242.402.402.402.40---
Nov 5, 20242.402.402.402.40--1,100
Nov 4, 20242.412.412.402.40--4.00%1,200
Nov 1, 20242.702.702.502.50--7,300
Oct 31, 20242.572.572.502.50--3.10%1,000
Oct 30, 20242.582.582.582.58-0.39%200
Oct 29, 20242.572.582.572.57--0.77%17,800
Oct 28, 20242.592.592.592.59-3.60%200
Oct 25, 20242.502.502.502.50--0.79%2,600
Oct 24, 20242.512.522.512.52-0.80%500
Oct 23, 20242.552.552.502.50--1.96%800
Oct 22, 20242.572.742.542.55--1.92%39,400
Oct 21, 20242.722.722.562.60--1.89%3,300
Oct 18, 20242.692.742.562.65-0.38%16,000
Oct 17, 20242.692.692.622.64--1.86%2,200
Oct 16, 20242.602.702.602.69-3.46%2,900
Oct 15, 20242.452.602.452.60--6,200
Oct 11, 20242.452.602.452.60-6.12%31,300
Oct 10, 20242.372.602.372.45-4.26%24,400
Oct 9, 20242.322.702.322.35-2.17%13,800
Oct 8, 20242.452.452.302.30--6,500
Oct 7, 20242.362.402.302.30--4.17%12,100
Oct 4, 20242.202.402.202.40-9.09%28,400
Oct 3, 20242.292.292.202.20-0.92%5,800
Oct 2, 20242.292.292.182.18--3.11%12,500
Oct 1, 20242.272.272.242.25--0.88%25,700
Sep 30, 20242.172.272.172.27-4.61%6,100