Advertisement
Mawson Gold Ltd (MXR.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:08AM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| Oct 17, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| Oct 16, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| Oct 15, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| Oct 14, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| Oct 11, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| Oct 10, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| Oct 09, 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| Oct 08, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| Oct 07, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| Oct 04, 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| Oct 03, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| Oct 02, 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| Oct 01, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| Sep 30, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| Sep 27, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| Sep 26, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| Sep 25, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| Sep 24, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 1,600 |
| Sep 23, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| Sep 20, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| Sep 19, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| Sep 18, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| Sep 17, 2024 | 0.4940 | 0.5350 | 0.4940 | 0.5350 | 0.5350 | 1,500 |
| Sep 16, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| Sep 13, 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| Sep 12, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| Sep 11, 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| Sep 10, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| Sep 09, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Sep 06, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Sep 05, 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| Sep 04, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Sep 03, 2024 | 0.5750 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 4,802 |
| Sep 02, 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| Aug 30, 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 2,500 |
| Aug 29, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 28, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Aug 27, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| Aug 26, 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| Aug 23, 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| Aug 22, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Aug 21, 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| Aug 20, 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 19, 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| Aug 16, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| Aug 15, 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| Aug 14, 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| Aug 13, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 12, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| Aug 09, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| Aug 08, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| Aug 07, 2024 | 0.3800 | 0.4120 | 0.3800 | 0.4120 | 0.4120 | 880 |
| Aug 06, 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| Aug 05, 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| Aug 02, 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| Aug 01, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| Jul 31, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| Jul 30, 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
| Jul 29, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| Jul 26, 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| Jul 25, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Jul 24, 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| Jul 23, 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| Jul 22, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Jul 19, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| Jul 18, 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Jul 17, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| Jul 16, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| Jul 15, 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
| Jul 12, 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| Jul 11, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| Jul 10, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| Jul 09, 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| Jul 08, 2024 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | 0.4960 | - |
| Jul 05, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 3,000 |
| Jul 04, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| Jul 03, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| Jul 02, 2024 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
| Jul 01, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| Jun 28, 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| Jun 27, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| Jun 26, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| Jun 25, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| Jun 24, 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| Jun 21, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| Jun 20, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| Jun 19, 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| Jun 18, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| Jun 17, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| Jun 14, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| Jun 13, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| Jun 12, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| Jun 11, 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | - |
| Jun 10, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| Jun 07, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
| Jun 06, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| Jun 05, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| Jun 04, 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | - |
| Jun 03, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.