Mawson Gold Ltd (OP: MWSNF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.1399	0.1545	0.1348	0.1372	235,043	+0.03(+28.34%)
May 27, 2022	0.1017	0.1069	0.1017	0.1069	8,560	+0.01(+7.11%)
May 26, 2022	0.1000	0.1000	0.0977	0.0998	97,176	-0.00(-1.29%)
May 25, 2022	0.1000	0.1011	0.0983	0.1011	26,050	+0.01(+8.71%)
May 24, 2022	0.1016	0.1016	0.0899	0.0930	20,924	+0.00(+0.22%)
May 23, 2022	0.1060	0.1192	0.0928	0.0928	84,411	-0.00(-0.96%)
May 20, 2022	0.0933	0.0937	0.0933	0.0937	95,000	-0.00(-4.49%)
May 19, 2022	0.1054	0.1054	0.0981	0.0981	98,600	-0.00(-2.68%)
May 18, 2022	0.1008	0.1008	0.1008	0.1008	697	+0.01(+7.12%)
May 17, 2022	0.0946	0.0946	0.0911	0.0941	3,686	+0.01(+8.91%)
May 16, 2022	0.0869	0.0904	0.0854	0.0864	11,790	+0.01(+6.14%)
May 13, 2022	0.0818	0.0894	0.0723	0.0814	36,835	-0.00(-5.57%)
May 12, 2022	0.0829	0.0928	0.0829	0.0862	36,000	-0.01(-6.61%)
May 11, 2022	0.0923	0.0923	0.0923	0.0923	4,500	+0.00(+1.99%)
May 10, 2022	0.0906	0.0954	0.0905	0.0905	28,576	+0.00(+0.56%)
May 09, 2022	0.0900	0.0990	0.0900	0.0900	25,000	-0.01(-10.00%)
May 06, 2022	0.1020	0.1047	0.1000	0.1000	13,900	-0.00(-1.09%)
May 05, 2022	0.1035	0.1035	0.1000	0.1011	24,075	+0.00(+0.00%)
May 03, 2022				0.1011	0	+0.01(+12.96%)
May 02, 2022	0.0950	0.0950	0.0852	0.0895	88,306	-0.01(-6.77%)
Apr 29, 2022	0.0977	0.0982	0.0939	0.0960	58,864	+0.00(+0.73%)
Apr 28, 2022	0.0947	0.0953	0.0927	0.0953	67,355	-0.00(-1.65%)
Apr 27, 2022	0.1000	0.1000	0.0930	0.0969	14,950	-0.00(-0.41%)
Apr 26, 2022	0.1000	0.1010	0.0973	0.0973	71,228	-0.00(-2.70%)
Apr 25, 2022	0.1004	0.1004	0.1000	0.1000	6,000	-0.00(-2.25%)
Apr 22, 2022	0.0984	0.1023	0.0984	0.1023	12,669	+0.00(+2.30%)
Apr 21, 2022	0.1022	0.1036	0.1000	0.1000	40,840	-0.00(-4.31%)
Apr 20, 2022	0.1062	0.1062	0.1030	0.1045	40,836	-0.00(-0.48%)
Apr 19, 2022	0.1077	0.1077	0.1028	0.1050	79,591	-0.00(-0.76%)
Apr 18, 2022	0.1058	0.1077	0.1054	0.1058	13,500	-0.00(-2.40%)
Apr 14, 2022	0.1230	0.1230	0.1084	0.1084	39,299	-0.00(-3.21%)
Apr 13, 2022	0.1119	0.1120	0.1082	0.1120	12,100	+0.00(+3.70%)
Apr 12, 2022	0.1080	0.1080	0.1080	0.1080	2,500	-0.00(-0.55%)
Apr 11, 2022	0.1151	0.1164	0.1066	0.1086	39,055	-0.00(-2.43%)
Apr 08, 2022	0.1063	0.1113	0.1063	0.1113	35,990	+0.00(+1.46%)
Apr 07, 2022	0.1128	0.1160	0.1097	0.1097	32,500	-0.01(-5.76%)
Apr 06, 2022	0.1166	0.1174	0.1149	0.1164	23,186	+0.01(+7.88%)
Apr 05, 2022	0.1130	0.1130	0.1076	0.1079	16,785	-0.00(-4.26%)
Apr 04, 2022	0.1148	0.1164	0.1076	0.1127	140,475	+0.00(+1.44%)
Apr 01, 2022	0.1100	0.1111	0.1072	0.1111	13,475	-0.00(-1.68%)
Mar 31, 2022	0.1075	0.1130	0.1075	0.1130	8,050	+0.01(+6.40%)
Mar 30, 2022	0.1084	0.1134	0.1062	0.1062	47,591	-0.00(-0.28%)
Mar 29, 2022	0.1058	0.1065	0.1058	0.1065	1,294	+0.00(+2.70%)
Mar 28, 2022	0.1055	0.1055	0.1037	0.1037	14,270	-0.00(-0.19%)
Mar 25, 2022	0.1039	0.1039	0.1039	0.1039	1,500	-0.00(-1.14%)
Mar 24, 2022	0.1097	0.1097	0.1000	0.1051	83,476	-0.00(-2.50%)
Mar 23, 2022	0.1081	0.1093	0.1072	0.1078	32,916	-0.00(-4.35%)
Mar 21, 2022				0.1127	0	-0.00(-2.59%)
Mar 18, 2022	0.1100	0.1157	0.1100	0.1157	1,700	+0.01(+9.15%)
Mar 17, 2022	0.1077	0.1077	0.1060	0.1060	19,200	-0.01(-4.59%)
Mar 16, 2022	0.1100	0.1111	0.1100	0.1111	30,050	+0.00(+1.37%)
Mar 15, 2022	0.1065	0.1100	0.1065	0.1096	40,300	+0.00(+4.38%)
Mar 14, 2022	0.1070	0.1100	0.1050	0.1050	6,293	-0.00(-0.47%)
Mar 11, 2022	0.1050	0.1075	0.1050	0.1055	12,510	-0.00(-2.04%)
Mar 10, 2022	0.1075	0.1077	0.1075	0.1077	2,500	+0.00(+0.56%)
Mar 09, 2022	0.1050	0.1100	0.0996	0.1071	106,512	+0.01(+7.10%)
Mar 08, 2022	0.1061	0.1069	0.0998	0.1000	230,900	-0.00(-2.34%)
Mar 07, 2022	0.1034	0.1050	0.1000	0.1024	29,500	-0.00(-2.20%)
Mar 04, 2022	0.1081	0.1145	0.1004	0.1047	31,626	-0.01(-6.52%)
Mar 03, 2022	0.1068	0.1120	0.1068	0.1120	31,250	+0.01(+5.86%)
Mar 02, 2022	0.1000	0.1178	0.1000	0.1058	82,193	+0.01(+5.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.