Mawson Finland Limited (TSXV:MFL)
Canada · Delayed Price · Currency is CAD 3.200
+0.080 (2.56%)
Dec 1, 2025, 12:54 PM EST
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.12 | 3.25 | 3.12 | 3.24 | - | 3.85% | 18,301 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 13,201 |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 10,001 |
| Nov 26, 2025 | 3.15 | 3.15 | 2.96 | 3.15 | 3.15 | 0.96% | 15,900 |
| Nov 25, 2025 | 3.05 | 3.12 | 2.95 | 3.12 | 3.12 | -0.95% | 11,350 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 300 |
| Nov 21, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 4.92% | 8,411 |
| Nov 20, 2025 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -5.57% | 7,920 |
| Nov 19, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 25,351 |
| Nov 18, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 1.27% | 700 |
| Nov 17, 2025 | 3.22 | 3.23 | 3.11 | 3.16 | 3.16 | -2.47% | 3,150 |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 185 |
| Nov 13, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.82% | 4,830 |
| Nov 12, 2025 | 3.10 | 3.19 | 3.00 | 3.14 | 3.14 | 4.67% | 57,400 |
| Nov 11, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | - | 19,758 |
| Nov 10, 2025 | 2.87 | 3.02 | 2.85 | 3.00 | 3.00 | -0.66% | 18,410 |
| Nov 7, 2025 | 3.04 | 3.04 | 2.85 | 3.02 | 3.02 | 4.50% | 10,900 |
| Nov 6, 2025 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | -0.34% | 9,310 |
| Nov 5, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -1.69% | 11,900 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.99% | 8,306 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -4.44% | 15,330 |
| Oct 31, 2025 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 8.62% | 4,800 |
| Oct 29, 2025 | 2.95 | 3.02 | 2.74 | 2.90 | 2.90 | 0.35% | 19,100 |
| Oct 28, 2025 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | -1.03% | 14,400 |
| Oct 27, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -5.81% | 6,545 |
| Oct 24, 2025 | 3.01 | 3.26 | 3.00 | 3.10 | 3.10 | -3.73% | 31,458 |
| Oct 23, 2025 | 3.15 | 3.36 | 3.12 | 3.22 | 3.22 | 6.98% | 55,900 |
| Oct 22, 2025 | 3.05 | 3.05 | 2.89 | 3.01 | 3.01 | 2.38% | 8,200 |
| Oct 21, 2025 | 3.04 | 3.15 | 2.94 | 2.94 | 2.94 | -8.41% | 33,258 |
| Oct 20, 2025 | 3.26 | 3.30 | 3.21 | 3.21 | 3.21 | -2.13% | 22,806 |
| Oct 17, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -3.53% | 10,737 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.02% | 11,630 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 12,600 |
| Oct 14, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | -2.58% | 9,344 |
| Oct 10, 2025 | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | 0.29% | 1,026 |
| Oct 9, 2025 | 3.55 | 3.55 | 3.46 | 3.48 | 3.48 | 0.58% | 45,100 |
| Oct 8, 2025 | 3.42 | 3.55 | 3.42 | 3.46 | 3.46 | 3.59% | 5,469 |
| Oct 7, 2025 | 3.51 | 3.55 | 3.32 | 3.34 | 3.34 | -5.65% | 27,210 |
| Oct 6, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 37,800 |
| Oct 3, 2025 | 3.45 | 3.53 | 3.40 | 3.53 | 3.53 | 2.32% | 104,900 |
| Oct 2, 2025 | 3.40 | 3.45 | 3.33 | 3.45 | 3.45 | 0.58% | 161,150 |
| Oct 1, 2025 | 3.41 | 3.43 | 3.29 | 3.43 | 3.43 | 2.39% | 32,650 |
| Sep 30, 2025 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | -2.62% | 18,375 |
| Sep 29, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 2.69% | 137,503 |
| Sep 26, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 81,111 |
| Sep 25, 2025 | 3.20 | 3.33 | 3.14 | 3.33 | 3.33 | 2.46% | 39,642 |
| Sep 24, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 76,264 |
| Sep 23, 2025 | 3.09 | 3.19 | 3.09 | 3.15 | 3.15 | 5.00% | 34,114 |
| Sep 22, 2025 | 3.00 | 3.09 | 2.94 | 3.00 | 3.00 | - | 17,151 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 65,381 |