ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,048.42
      -0.46%
      US Tech 100
      17,162.80
      0.60%
      Dow Jones
      38,085.80
      -0.98%
      Brent Oil
      88.335
      0.21%
      Bitcoin
      64,408.07
      -0.12%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Mawson Resources Ltd (PK) (MWSNF)

      7. Mawson Resources Ltd (PK) (MWSNF) Historical

      MWSNF Mawson Resources Ltd (PK)

      0.490985
      -0.02584 (-5.00%)
      Apr 25 2024 - Closed
      Delayed by 15 minutes

      MWSNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 25 2024 0.490985 -0.02584 -5.00% 0.5013 0.5013 0.4691 8,205
      Apr 24 2024 0.51682 0.00682 1.34% 0.51 0.51682 0.501 51,200
      Apr 23 2024 0.51 -0.005 -0.97% 0.51 0.5301 0.51 68,855
      Apr 22 2024 0.515 0.0157 3.14% 0.505 0.5351 0.50 54,610
      Apr 19 2024 0.4993 -0.001 -0.20% 0.525 0.525 0.4897 146,112
      Apr 18 2024 0.5003 -0.0097 -1.90% 0.49085 0.5009 0.48218 33,765
      Apr 17 2024 0.51 0.0158 3.20% 0.4908 0.5138 0.4908 35,010
      Apr 16 2024 0.4942 0.0228 4.84% 0.4851 0.50 0.4742 53,211
      Apr 15 2024 0.4714 0.0096 2.08% 0.446 0.47919 0.446 122,400
      Apr 12 2024 0.461805 -0.0412 -8.19% 0.51 0.5243 0.461805 278,490
      Apr 11 2024 0.503 0.081 19.19% 0.435 0.5064 0.435 123,493
      Apr 10 2024 0.422 0.0125 3.05% 0.4265 0.4389 0.419165 44,544
      Apr 09 2024 0.4095 0.02585 6.74% 0.39 0.435 0.39 17,625
      Apr 08 2024 0.383645 -0.04661 -10.83% 0.4325 0.44 0.383645 14,225
      Apr 05 2024 0.43025 0.02015 4.91% 0.425 0.45438 0.4099 94,998
      Apr 04 2024 0.4101 -0.00228 -0.55% 0.415837 0.42252 0.4101 90,941
      Apr 03 2024 0.41238 0.00943 2.34% 0.40 0.41238 0.3738 68,775
      Apr 02 2024 0.40295 -0.02605 -6.07% 0.4373 0.4373 0.40 52,475
      Apr 01 2024 0.429 0.00725 1.72% 0.43 0.4372 0.4154 94,600
      Mar 28 2024 0.42175 -0.01385 -3.18% 0.42289 0.427015 0.4198 15,500
      Mar 27 2024 0.4356 0.00025 0.06% 0.42 0.4356 0.40898 66,098
      Mar 26 2024 0.43535 -0.0004 -0.09% 0.4271 0.436975 0.42618 27,941
      Mar 25 2024 0.43575 -0.00095 -0.22% 0.43 0.43575 0.41985 35,780
      Mar 22 2024 0.4367 0.0105 2.46% 0.42993 0.4457 0.42993 13,245
      Mar 21 2024 0.4262 -0.00425 -0.99% 0.4398 0.4685 0.4241 84,552
      Mar 20 2024 0.43045 0.05095 13.43% 0.396612 0.43045 0.396612 11,732
      Mar 19 2024 0.3795 -0.03465 -8.37% 0.4129 0.4139 0.3734 168,625
      Mar 18 2024 0.41415 -0.02185 -5.01% 0.4312 0.4312 0.40 64,595
      Mar 15 2024 0.436 -0.0018 -0.41% 0.42751 0.4456 0.4058 101,950
      Mar 14 2024 0.4378 -0.0046 -1.04% 0.4348 0.4378 0.3987 38,618
      Mar 13 2024 0.4424 -0.0445 -9.14% 0.4764 0.4764 0.4423 66,506
      Mar 12 2024 0.4869 0.0633 14.94% 0.43 0.517 0.43 194,123
      Mar 11 2024 0.4236 0.0309 7.87% 0.414 0.4239 0.3931 198,881
      Mar 08 2024 0.3927 -0.01849 -4.50% 0.4095 0.4166 0.3863 62,566
      Mar 07 2024 0.41119 -0.00121 -0.29% 0.42 0.42 0.385 150,385
      Mar 06 2024 0.4124 0.0564 15.84% 0.3496 0.43 0.3311 311,327
      Mar 05 2024 0.356 0.074 26.24% 0.31 0.3602 0.296 224,201
      Mar 04 2024 0.282 0.00 0.00% 0.282 0.282 0.282 0
      Mar 01 2024 0.282 0.0027 0.97% 0.2828 0.285 0.275 33,530
      Feb 29 2024 0.2793 -0.0007 -0.25% 0.257 0.2793 0.257 22,250
      Feb 28 2024 0.28 -0.0128 -4.37% 0.2726 0.2836 0.2726 23,070
      Feb 27 2024 0.2928 0.0192 7.02% 0.2714 0.2928 0.2714 26,045
      Feb 26 2024 0.2736 0.00305 1.13% 0.268 0.281 0.2675 39,700
      Feb 23 2024 0.27055 0.00305 1.14% 0.27055 0.27055 0.27055 5,000
      Feb 22 2024 0.2675 0.00133 0.50% 0.269214 0.2753 0.2675 3,200
      Feb 21 2024 0.26617 0.00307 1.17% 0.27 0.2701 0.2658 34,350
      Feb 20 2024 0.2631 0.0182 7.43% 0.2425 0.2631 0.2425 37,610
      Feb 16 2024 0.2449 0.0096 4.08% 0.2358 0.2452 0.2358 51,286
      Feb 15 2024 0.2353 0.0128 5.75% 0.2217 0.2355 0.2217 2,050
      Feb 14 2024 0.2225 0.0083 3.87% 0.20445 0.2225 0.20445 5,200
      Feb 13 2024 0.2142 -0.00165 -0.76% 0.21803 0.2194 0.2142 5,600
      Feb 12 2024 0.21585 -0.00784 -3.50% 0.23776 0.23776 0.189 48,541
      Feb 09 2024 0.22369 -0.00681 -2.95% 0.2397 0.2397 0.22369 61,676
      Feb 08 2024 0.2305 0.00142 0.62% 0.231 0.231 0.2305 1,500
      Feb 07 2024 0.22908 0.00708 3.19% 0.2181 0.2315 0.2181 12,484
      Feb 06 2024 0.222 0.002 0.91% 0.2346 0.2346 0.222 8,500
      Feb 05 2024 0.22 -0.02685 -10.88% 0.22 0.22 0.22 150
      Feb 02 2024 0.24685 -0.00115 -0.46% 0.2435 0.24685 0.2435 27,675
      Feb 01 2024 0.248 0.00 0.00% 0.248 0.248 0.248 0
      Jan 31 2024 0.248 -0.0061 -2.40% 0.2635 0.2635 0.248 66,511
      Jan 30 2024 0.2541 -0.0059 -2.27% 0.26 0.265 0.2434 7,200
      Jan 29 2024 0.26 -0.0037 -1.40% 0.26 0.26 0.26 100

      Your Recent History

      USOTC
      MWSNF
      Mawson Resources (PK)
      Delayed Upgrade Clock