Skip to main content
Mawson Finland Limited (TSXV: MFL)
Canada flag Canada · Delayed Price · Currency is CAD
1.560
-0.190 (-10.86%)
Dec 20, 2024, 1:10 PM EST

Mawson Finland Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20242.152.172.092.17--35,200
Sep 26, 20242.232.252.172.17--5.24%19,200
Sep 25, 20242.102.312.102.29-9.05%72,600
Sep 24, 20242.202.202.102.10--4.55%29,800
Sep 23, 20242.202.302.102.20--38,800
Sep 20, 20242.202.202.102.20--55,300
Sep 19, 20242.202.252.202.20--4.35%7,700
Sep 18, 20242.302.302.302.30---
Sep 17, 20242.382.402.292.30--32,800
Sep 16, 20242.372.372.252.30-2.22%51,400
Sep 13, 20242.342.342.202.25-12.50%53,600
Sep 12, 20242.002.002.002.00---
Sep 11, 20242.052.052.002.00--4.76%10,200
Sep 10, 20242.012.102.012.10--18,900
Sep 9, 20242.152.152.002.10--6.67%13,400
Sep 6, 20242.242.252.242.25--4,100
Sep 5, 20242.252.252.252.25--5.46%2,700
Sep 4, 20242.242.402.212.38-8.18%33,900
Sep 3, 20242.322.402.152.20--3.93%48,900
Aug 30, 20242.252.292.252.29--0.43%43,500
Aug 29, 20242.392.402.302.30--4.17%19,100
Aug 28, 20242.452.452.402.40--3.61%600
Aug 27, 20242.492.492.492.49--600
Aug 26, 20242.492.492.492.49-1.63%900
Aug 23, 20242.302.452.202.45-2.08%121,100
Aug 22, 20242.402.402.202.40--3.61%16,600
Aug 21, 20242.502.752.252.49-3.75%211,300
Aug 20, 20242.382.452.382.40-9.09%8,300