Mawson Resources Ltd (PK) (MWSNF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04004 | -8.26350765675 | 0.48454 | 0.499 | 0.4445 | 32937 | 0.47137158 | CS |
| 4 | -0.0755 | -14.5192307692 | 0.52 | 0.57 | 0.4445 | 29268 | 0.50605519 | CS |
| 12 | -0.1155 | -20.625 | 0.56 | 0.66 | 0.4445 | 35744 | 0.54744029 | CS |
| 26 | 0.203219 | 84.2250322238 | 0.241281 | 0.66 | 0.189 | 50623 | 0.46250653 | CS |
| 52 | 0.3384 | 318.944392083 | 0.1061 | 0.66 | 0.1 | 57448 | 0.33027639 | CS |
| 156 | 0.25877 | 139.325903193 | 0.18573 | 0.66 | 0.0723 | 55572 | 0.20046188 | CS |
| 260 | 0.3245 | 270.416666667 | 0.12 | 0.66 | 0.0723 | 53420 | 0.2237972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 0.4445 | -0.0324 | -6.79 | 0.473465 | 0.473465 | 0.4445 | 35826 |
| 1721856480 | 0.4769 | 0.0169 | 3.67 | 0.46437 | 0.499 | 0.4567 | 31511 |
| 1721770140 | 0.46 | -0.0099 | -2.11 | 0.4484 | 0.4698 | 0.4484 | 19372 |
| 1721683740 | 0.4699 | -0.0001 | -0.02 | 0.45889 | 0.4699 | 0.4547 | 54800 |
| 1721424180 | 0.47 | -0.005 | -1.05 | 0.4544 | 0.47095 | 0.44545 | 17470 |
| 1721337960 | 0.475 | -0.005 | -1.04 | 0.48454 | 0.48454 | 0.46718 | 41530 |
| 1721251320 | 0.48 | -0.02 | -4.00 | 0.491873 | 0.4999 | 0.4683 | 42661 |
| 1721164920 | 0.5 | -0.011642 | -2.28 | 0.5288 | 0.5288 | 0.4936 | 16551 |
| 1721078940 | 0.511642 | 0.011642 | 2.33 | 0.52 | 0.52 | 0.5 | 38766 |
| 1720819200 | 0.5 | 0.0014 | 0.28 | 0.522 | 0.522 | 0.5 | 23600 |
| 1720733280 | 0.4986 | -0.0414 | -7.67 | 0.54 | 0.54 | 0.49165 | 86411 |
| 1720646880 | 0.54 | 0.009 | 1.69 | 0.54435 | 0.54435 | 0.54 | 2150 |
| 1720560540 | 0.531 | -0.0231 | -4.17 | 0.5335 | 0.55 | 0.53 | 23300 |
| 1720473600 | 0.5541 | -0.005565 | -0.99 | 0.5597 | 0.5699999 | 0.5325 | 7391 |
| 1720214640 | 0.559665 | 0.014465 | 2.65 | 0.53 | 0.5657 | 0.53 | 23989 |
| 1720041000 | 0.5452 | 0.0063 | 1.17 | 0.5456 | 0.561 | 0.5452 | 51225 |
| 1719955740 | 0.5389 | -0.0111 | -2.02 | 0.51 | 0.56 | 0.51 | 22201 |
| 1719868980 | 0.55 | -0.0101 | -1.80 | 0.55 | 0.55 | 0.55 | 1025 |
| 1719610020 | 0.5601 | 0.011871 | 2.17 | 0.54 | 0.5601 | 0.54 | 18576 |
| 1719523200 | 0.548229 | 0.028229 | 5.43 | 0.52 | 0.552 | 0.52 | 33561 |
| 1719437040 | 0.52 | 0.002 | 0.39 | 0.52 | 0.52 | 0.52 | 1000 |
| 1719350880 | 0.518 | -0.012 | -2.26 | 0.505 | 0.525 | 0.505 | 1790 |
| 1719264540 | 0.53 | 0.0213 | 4.19 | 0.5074999 | 0.5377999 | 0.5074999 | 28955 |
| 1719005220 | 0.5087 | -0.011714 | -2.25 | 0.52 | 0.52 | 0.4994 | 137794 |
| 1718918640 | 0.520414 | 0.010414 | 2.04 | 0.543 | 0.543 | 0.52 | 3648 |
| 1718746140 | 0.51 | 0.015915 | 3.22 | 0.5 | 0.51 | 0.49 | 63231 |
| 1718659680 | 0.494085 | -0.059915 | -10.81 | 0.5325 | 0.54 | 0.494085 | 28455 |
| 1718400300 | 0.554 | -0.01083 | -1.92 | 0.5195 | 0.56 | 0.519 | 24647 |
| 1718314140 | 0.56483 | 0.00483 | 0.86 | 0.5656 | 0.6 | 0.5629999 | 23240 |
| 1718227380 | 0.56 | 0.0523 | 10.30 | 0.5377 | 0.56 | 0.5101 | 71705 |
| 1718141340 | 0.5077 | -0.0276 | -5.16 | 0.5699999 | 0.5699999 | 0.5076 | 82175 |
| 1718054880 | 0.5353 | -0.0093 | -1.71 | 0.5699999 | 0.5699999 | 0.5192 | 36825 |
| 1717795800 | 0.5446 | -0.02273 | -4.01 | 0.5553 | 0.558 | 0.5309 | 30883 |
| 1717709400 | 0.56733 | 0.01733 | 3.15 | 0.55 | 0.5735 | 0.55 | 15725 |
| 1717622460 | 0.55 | 0.00555 | 1.02 | 0.5488 | 0.5591 | 0.5385 | 17300 |
| 1717536360 | 0.54445 | -0.00155 | -0.28 | 0.54745 | 0.54745 | 0.534 | 28524 |
| 1717450140 | 0.546 | -0.014 | -2.50 | 0.55545 | 0.55545 | 0.546 | 7205 |
| 1717190940 | 0.56 | 0.008 | 1.45 | 0.542 | 0.56 | 0.542 | 2100 |
| 1717104540 | 0.552 | 0.0011001 | 0.20 | 0.552 | 0.552 | 0.552 | 720 |
| 1717018020 | 0.5508999 | -0.0191 | -3.35 | 0.5709999 | 0.5709999 | 0.5447 | 91350 |
| 1716931740 | 0.5699999 | 0.0243399 | 4.46 | 0.5792 | 0.5792 | 0.5538 | 14511 |
| 1716585840 | 0.54566 | -0.00964 | -1.74 | 0.5729 | 0.5729 | 0.50153 | 82705 |
| 1716499740 | 0.5553 | -0.02668 | -4.58 | 0.605 | 0.605 | 0.546 | 47169 |
| 1716412800 | 0.58198 | 0.02008 | 3.57 | 0.5605 | 0.5989 | 0.5605 | 56210 |
| 1716326940 | 0.5619 | -0.0491 | -8.04 | 0.5974 | 0.5974 | 0.55 | 64508 |
| 1716240180 | 0.611 | 0.01335 | 2.23 | 0.5931 | 0.6256 | 0.55 | 61500 |
| 1715981340 | 0.59765 | -0.02945 | -4.70 | 0.6179 | 0.6273 | 0.59765 | 18971 |
| 1715894940 | 0.6271 | -0.0108 | -1.69 | 0.6321 | 0.6321 | 0.6072 | 8430 |
| 1715808000 | 0.6379 | 0.0095 | 1.51 | 0.6344 | 0.6379 | 0.623537 | 29516 |
| 1715722140 | 0.6284 | 0.0034 | 0.54 | 0.61 | 0.6324999 | 0.59921 | 37610 |
| 1715635200 | 0.625 | -0.0013 | -0.21 | 0.61 | 0.6549 | 0.61 | 70730 |
| 1715376000 | 0.6263 | 0.04414 | 7.58 | 0.5961999 | 0.66 | 0.5961999 | 136350 |
| 1715289720 | 0.58216 | 0.01123 | 1.97 | 0.58508 | 0.59108 | 0.57735 | 29601 |
| 1715203200 | 0.57093 | -0.01437 | -2.46 | 0.5907 | 0.5907 | 0.5572899 | 6150 |
| 1715117340 | 0.5853 | 0.0225 | 4.00 | 0.55205 | 0.60704 | 0.5373 | 64647 |
| 1715030940 | 0.5628 | 0.0208 | 3.84 | 0.5462 | 0.5716 | 0.54 | 15800 |
| 1714771740 | 0.542 | -0.00293 | -0.54 | 0.5536 | 0.5671 | 0.54 | 8826 |
| 1714685340 | 0.54493 | -0.00507 | -0.92 | 0.56 | 0.5645 | 0.5407499 | 30827 |
| 1714598400 | 0.55 | -0.0043 | -0.78 | 0.516 | 0.5622 | 0.516 | 126647 |
| 1714512600 | 0.5543 | -0.0192 | -3.35 | 0.5699999 | 0.5699999 | 0.5318 | 35870 |
| 1714425720 | 0.5735 | 0.0535 | 10.29 | 0.525 | 0.5817099 | 0.5077 | 129055 |
| 1714166580 | 0.52 | 0.029015 | 5.91 | 0.5029 | 0.52 | 0.5029 | 25150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
