Mawson Resources Ltd (PK) (MWSNF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.062 | 10.2479338843 | 0.605 | 0.68 | 0.582 | 16790 | 0.60412878 | CS |
| 4 | 0.082 | 14.0170940171 | 0.585 | 0.728 | 0.57705 | 219869 | 0.65229126 | CS |
| 12 | 0.147 | 28.2692307692 | 0.52 | 0.728 | 0.38415 | 160352 | 0.61359578 | CS |
| 26 | 0.2358 | 54.6846011132 | 0.4312 | 0.728 | 0.3734 | 102670 | 0.58235308 | CS |
| 52 | 0.4257 | 176.419394944 | 0.2413 | 0.728 | 0.189 | 81037 | 0.47457072 | CS |
| 156 | 0.5019 | 303.997577226 | 0.1651 | 0.728 | 0.0723 | 66217 | 0.27601386 | CS |
| 260 | 0.532 | 394.074074074 | 0.135 | 0.728 | 0.0723 | 59483 | 0.27196714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.667 | 0.085 | 14.60 | 0.600007 | 0.68 | 0.6 | 376592 |
| 1726608240 | 0.582 | -0.0171 | -2.85 | 0.5865 | 0.5935 | 0.582 | 13822 |
| 1726521720 | 0.5991 | -0.0093 | -1.53 | 0.6082 | 0.647 | 0.584 | 22000 |
| 1726262940 | 0.6084 | -0.0151 | -2.42 | 0.6142 | 0.6232 | 0.5901 | 29850 |
| 1726176540 | 0.6235 | 0.0141 | 2.31 | 0.609 | 0.651617 | 0.598 | 13663 |
| 1726090140 | 0.6094 | -0.0074 | -1.20 | 0.605 | 0.6094 | 0.59 | 4616 |
| 1726003500 | 0.6168 | -0.0005 | -0.08 | 0.62 | 0.6613369 | 0.6068 | 4780 |
| 1725917160 | 0.6173 | -0.0227 | -3.55 | 0.6969999 | 0.6969999 | 0.6173 | 18849 |
| 1725658020 | 0.64 | -0.04 | -5.88 | 0.67025 | 0.6815 | 0.6319 | 10749 |
| 1725571440 | 0.68 | 0.0014 | 0.21 | 0.6788999 | 0.6916 | 0.6687999 | 650176 |
| 1725485040 | 0.6786 | 0.0075 | 1.12 | 0.6675 | 0.6895 | 0.639 | 22407 |
| 1725398880 | 0.6711 | -0.0153 | -2.23 | 0.68 | 0.68 | 0.6153 | 38557 |
| 1725053340 | 0.6864 | -0.0236 | -3.32 | 0.7 | 0.7023 | 0.68 | 24958 |
| 1724966400 | 0.71 | 0.075 | 11.81 | 0.6579 | 0.728 | 0.6579 | 781023 |
| 1724880360 | 0.635 | -0.01 | -1.55 | 0.6349 | 0.6496 | 0.625 | 285615 |
| 1724794080 | 0.645 | 0.055 | 9.32 | 0.60067 | 0.6575 | 0.60067 | 624052 |
| 1724707740 | 0.59 | -0.025 | -4.07 | 0.5971999 | 0.601 | 0.59 | 23048 |
| 1724448480 | 0.615 | -0.01043 | -1.67 | 0.6304999 | 0.6304999 | 0.6055 | 251408 |
| 1724362140 | 0.62543 | 0.00543 | 0.88 | 0.625 | 0.6442 | 0.615 | 718371 |
| 1724275380 | 0.62 | 0.03083 | 5.23 | 0.585 | 0.62 | 0.5770499 | 639575 |
| 1724188800 | 0.58917 | -0.04578 | -7.21 | 0.64 | 0.64 | 0.58 | 389610 |
| 1724102880 | 0.63495 | -0.00505 | -0.79 | 0.64 | 0.64 | 0.6 | 851410 |
| 1723843740 | 0.64 | 0.105 | 19.63 | 0.5451 | 0.64 | 0.5314 | 2133565 |
| 1723756860 | 0.535 | 0.055 | 11.46 | 0.49 | 0.536 | 0.486216 | 298229 |
| 1723670820 | 0.48 | -0.0025 | -0.52 | 0.4692 | 0.4984 | 0.4692 | 107480 |
| 1723584360 | 0.4825 | 0.0229 | 4.98 | 0.46 | 0.4869 | 0.45 | 136130 |
| 1723497900 | 0.4596 | 0.0051 | 1.12 | 0.445 | 0.476 | 0.445 | 46150 |
| 1723238400 | 0.4545 | 0.0183 | 4.20 | 0.443722 | 0.46 | 0.44275 | 28960 |
| 1723152000 | 0.4362 | -0.0038 | -0.86 | 0.4425 | 0.45 | 0.4362 | 8000 |
| 1723065720 | 0.44 | -0.035 | -7.37 | 0.459 | 0.459 | 0.4353 | 26675 |
| 1722979800 | 0.475 | 0.0056 | 1.19 | 0.4406 | 0.476 | 0.4406 | 35700 |
| 1722893340 | 0.4694 | -0.0056 | -1.18 | 0.425 | 0.4694 | 0.422 | 54675 |
| 1722634140 | 0.475 | 0.0278 | 6.22 | 0.4654 | 0.475 | 0.44 | 74105 |
| 1722547620 | 0.4472 | 0.0371 | 9.05 | 0.424399 | 0.5171 | 0.424399 | 110175 |
| 1722461340 | 0.4101 | 0.01201 | 3.02 | 0.393 | 0.42 | 0.38415 | 186306 |
| 1722374820 | 0.39809 | -0.02495 | -5.90 | 0.402 | 0.4099999 | 0.39 | 9800 |
| 1722288180 | 0.42304 | -0.02796 | -6.20 | 0.4387 | 0.4437 | 0.4 | 16339 |
| 1722029100 | 0.451 | 0.0065 | 1.46 | 0.451 | 0.4524 | 0.4377 | 16700 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
