Mawson Gold Limited - MAW.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2024	0.34	0.34	0.34	0.35	0.34	16,500
January 29, 2024	0.36	0.34	0.34	0.36	0.34	38,000
January 26, 2024	0.36	0.36	0.36	0.38	0.35	275,500
January 25, 2024	0.34	0.35	0.35	0.36	0.34	387,500
January 24, 2024	0.31	0.34	0.34	0.34	0.31	209,300
January 23, 2024	0.33	0.32	0.32	0.34	0.32	105,586
January 22, 2024	0.34	0.33	0.33	0.34	0.33	48,500
January 19, 2024	0.36	0.35	0.35	0.36	0.35	58,650
January 18, 2024	0.37	0.37	0.37	0.37	0.35	169,395
January 17, 2024	0.36	0.37	0.37	0.37	0.36	176,350
January 16, 2024	0.36	0.36	0.36	0.37	0.36	105,521
January 15, 2024	0.36	0.36	0.36	0.37	0.36	81,003
January 12, 2024	0.38	0.37	0.37	0.38	0.36	39,300
January 11, 2024	0.36	0.37	0.37	0.37	0.36	35,200
January 10, 2024	0.35	0.36	0.36	0.36	0.35	3,500
January 09, 2024	0.33	0.36	0.36	0.36	0.33	267,575
January 08, 2024	0.33	0.33	0.33	0.33	0.33	14,010
January 05, 2024	0.34	0.33	0.33	0.34	0.32	155,500
January 04, 2024	0.34	0.34	0.34	0.35	0.34	31,200
January 03, 2024	0.35	0.35	0.35	0.36	0.34	101,500
January 02, 2024	0.35	0.37	0.37	0.37	0.35	145,387
December 29, 2023	0.36	0.36	0.36	0.36	0.35	194,000
December 28, 2023	0.38	0.36	0.36	0.38	0.35	249,600
December 27, 2023	0.39	0.37	0.37	0.39	0.36	120,800
December 22, 2023	0.41	0.39	0.39	0.42	0.39	632,000
December 21, 2023	0.38	0.4	0.4	0.41	0.38	1.29M
December 20, 2023	0.37	0.39	0.39	0.39	0.37	648,500
December 19, 2023	0.35	0.37	0.37	0.37	0.35	885,300
December 18, 2023	0.34	0.35	0.35	0.35	0.34	410,800
December 15, 2023	0.34	0.34	0.34	0.34	0.33	404,000
December 14, 2023	0.32	0.35	0.35	0.35	0.32	792,600
December 13, 2023	0.31	0.31	0.31	0.32	0.3	579,600
December 12, 2023	0.33	0.32	0.32	0.33	0.31	289,900
December 11, 2023	0.33	0.33	0.33	0.33	0.32	274,000
December 08, 2023	0.34	0.33	0.33	0.34	0.33	859,100
December 07, 2023	0.35	0.35	0.35	0.35	0.35	73,500
December 06, 2023	0.35	0.35	0.35	0.35	0.34	444,000
December 05, 2023	0.36	0.36	0.36	0.37	0.36	506,000
December 04, 2023	0.36	0.37	0.37	0.37	0.36	309,100
December 01, 2023	0.35	0.36	0.36	0.36	0.35	925,100
November 30, 2023	0.35	0.35	0.35	0.35	0.35	66,400
November 29, 2023	0.34	0.35	0.35	0.36	0.34	763,800
November 28, 2023	0.34	0.34	0.34	0.34	0.34	217,000
November 27, 2023	0.35	0.34	0.34	0.35	0.34	560,500
November 24, 2023	0.34	0.35	0.35	0.35	0.34	70,500
November 23, 2023	0.34	0.34	0.34	0.34	0.34	50,500
November 22, 2023	0.34	0.34	0.34	0.35	0.34	158,000
November 21, 2023	0.34	0.34	0.34	0.35	0.34	521,100
November 20, 2023	0.34	0.34	0.34	0.35	0.34	411,800
November 17, 2023	0.34	0.35	0.35	0.35	0.34	100,500
November 16, 2023	0.34	0.34	0.34	0.34	0.33	108,100
November 15, 2023	0.35	0.34	0.34	0.35	0.34	266,700
November 14, 2023	0.35	0.35	0.35	0.36	0.35	217,000
November 13, 2023	0.34	0.35	0.35	0.35	0.33	480,800
November 10, 2023	0.35	0.34	0.34	0.36	0.34	259,000
November 09, 2023	0.34	0.34	0.34	0.35	0.34	185,500
November 08, 2023	0.34	0.34	0.34	0.35	0.34	237,700
November 07, 2023	0.35	0.34	0.34	0.35	0.34	366,000
November 06, 2023	0.36	0.36	0.36	0.36	0.35	99,300
November 03, 2023	0.34	0.35	0.35	0.36	0.34	133,800

Mawson Gold Limited (MAW.TO) TSX