UK markets close in 2 hours

Mawson Gold Limited (0A9C.L)

LSE - LSE Delayed price. Currency in CAD
Add to watchlist
0.6100-0.0500 (-7.58%)
As of 03:09PM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2024------
22 Jul 2024------
19 Jul 20240.62000.62000.61000.61000.61007,500
18 Jul 2024------
17 Jul 20240.66000.66000.66000.66000.66002,500
16 Jul 2024------
15 Jul 2024------
12 Jul 2024------
11 Jul 2024------
10 Jul 2024------
09 Jul 2024------
08 Jul 2024------
05 Jul 2024------
04 Jul 2024------
03 Jul 2024------
02 Jul 2024------
01 Jul 2024------
28 Jun 2024------
27 Jun 2024------
26 Jun 2024------
25 Jun 2024------
24 Jun 2024------
21 Jun 20240.70000.70000.70000.70000.700026,696
20 Jun 2024------
19 Jun 2024------
18 Jun 20240.67000.67000.67000.67000.6700203,020
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 20240.71000.71000.70000.70000.700042,500
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 2024------
03 Jun 2024------
31 May 2024------
30 May 2024------
29 May 2024------
28 May 2024------
24 May 2024------
23 May 2024------
22 May 20240.75000.75000.75000.75000.750069,671
21 May 20240.78000.78000.78000.78000.780022,033
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024------
14 May 20240.82500.82500.82500.82500.82502,000
13 May 2024------
10 May 20240.89000.89000.88000.88000.880027,346
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 20240.66000.66000.66000.66000.6600500
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 20240.69000.69000.69000.69000.6900500
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.68000.68000.68000.68000.680059,047
11 Apr 20240.67000.67000.67000.67000.670016,792
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 20240.57000.57000.57000.57000.57002,500
04 Apr 20240.56000.56000.56000.56000.560057,753
03 Apr 2024------
02 Apr 2024------
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 20240.52000.52000.52000.52000.52003,000
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 20240.69000.69000.65000.65000.650037,072
11 Mar 20240.54000.54000.54000.54000.54007,898
08 Mar 2024------
07 Mar 20240.56000.56000.56000.56000.560016,589
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...