TSXV - Delayed Quote CAD

MAWSON FINLAND LIMITED (MFL.V)

Compare
1.9500
+0.0100
+(0.52%)
At close: 1:38:18 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.95001.98001.95001.95001.950096,150
Jan 23, 20251.95001.95001.90001.94001.940029,900
Jan 22, 20251.80001.95001.79001.93001.930057,200
Jan 21, 20251.79001.79001.79001.79001.79001,900
Jan 20, 20251.79001.80001.76001.76001.760032,100
Jan 17, 20251.70001.84001.65001.82001.820070,500
Jan 16, 20251.66001.66001.66001.66001.660010,000
Jan 15, 20251.65001.66001.64001.65001.650045,400
Jan 14, 20251.66001.66001.61001.61001.61005,900
Jan 13, 20251.60001.60001.60001.60001.6000-
Jan 10, 20251.60001.60001.55001.60001.600010,300
Jan 9, 20251.60001.60001.60001.60001.6000-
Jan 8, 20251.65001.65001.60001.60001.600011,900
Jan 7, 20251.70001.70001.70001.70001.7000-
Jan 6, 20251.73001.73001.65001.70001.700022,700
Jan 3, 20251.74001.74001.74001.74001.7400-
Jan 2, 20251.65001.74001.64001.74001.74008,100
Dec 31, 20241.65001.65001.65001.65001.6500-
Dec 30, 20241.67001.67001.62001.65001.65005,100
Dec 27, 20241.66001.66001.66001.66001.6600-
Dec 24, 20241.53001.90001.53001.66001.66008,400
Dec 23, 20241.70001.70001.56001.56001.560019,900
Dec 20, 20241.56001.56001.52001.52001.520024,700
Dec 19, 20241.75001.75001.75001.75001.7500-
Dec 18, 20241.75001.90001.63001.75001.750058,400
Dec 17, 20241.61001.93001.61001.67001.670011,100
Dec 16, 20241.67001.67001.67001.67001.6700500
Dec 13, 20241.72001.73001.72001.73001.73005,000
Dec 12, 20241.75001.75001.75001.75001.750015,000
Dec 11, 20241.80001.80001.60001.70001.700020,900
Dec 10, 20241.92001.92001.80001.80001.800010,000
Dec 9, 20241.90001.94001.90001.94001.94004,500
Dec 6, 20241.93001.97001.90001.90001.90003,400
Dec 5, 20241.89001.89001.89001.89001.8900-
Dec 4, 20241.88001.89001.88001.89001.89001,200
Dec 3, 20241.90001.90001.90001.90001.9000-
Dec 2, 20241.90001.90001.90001.90001.9000-
Nov 29, 20241.82001.90001.82001.90001.900012,200
Nov 28, 20241.80001.80001.80001.80001.80008,500
Nov 27, 20241.79001.79001.79001.79001.7900-
Nov 26, 20241.76001.88001.67001.79001.790013,700
Nov 25, 20241.84001.88001.80001.88001.880010,700
Nov 22, 20241.90001.93001.90001.90001.900018,500
Nov 21, 20241.88001.96001.84001.94001.940021,000
Nov 20, 20241.95001.95001.95001.95001.9500-
Nov 19, 20241.99002.00001.86001.95001.950015,400
Nov 18, 20242.01002.05001.85001.85001.85006,800
Nov 15, 20242.05002.14001.85001.97001.970022,800
Nov 14, 20242.15002.15002.15002.15002.1500500
Nov 13, 20242.31002.31002.30002.30002.300016,000
Nov 12, 20242.30002.30002.30002.30002.300010,800
Nov 11, 20242.40002.40002.40002.40002.4000-
Nov 8, 20242.40002.40002.40002.40002.4000-
Nov 7, 20242.47002.48002.40002.40002.40001,900
Nov 6, 20242.40002.40002.40002.40002.4000-
Nov 5, 20242.40002.40002.40002.40002.40001,100
Nov 4, 20242.41002.41002.40002.40002.40001,200
Nov 1, 20242.70002.70002.50002.50002.50007,300
Oct 31, 20242.57002.57002.50002.50002.50001,000
Oct 30, 20242.58002.58002.58002.58002.5800200
Oct 29, 20242.57002.58002.57002.57002.570017,800
Oct 28, 20242.59002.59002.59002.59002.5900200
Oct 25, 20242.50002.50002.50002.50002.50002,600
Oct 24, 20242.51002.52002.51002.52002.5200500
Oct 23, 20242.55002.55002.50002.50002.5000800
Oct 22, 20242.57002.74002.54002.55002.550039,400
Oct 21, 20242.72002.72002.56002.60002.60003,300
Oct 18, 20242.69002.74002.56002.65002.650016,000
Oct 17, 20242.69002.69002.62002.64002.64002,200
Oct 16, 20242.60002.70002.60002.69002.69002,900
Oct 15, 20242.45002.60002.45002.60002.60006,200
Oct 11, 20242.45002.60002.45002.60002.600031,300
Oct 10, 20242.37002.60002.37002.45002.450024,400
Oct 9, 20242.32002.70002.32002.35002.350013,800
Oct 8, 20242.45002.45002.30002.30002.30006,500
Oct 7, 20242.36002.40002.30002.30002.300012,100
Oct 4, 20242.20002.40002.20002.40002.400028,400
Oct 3, 20242.29002.29002.20002.20002.20005,800
Oct 2, 20242.29002.29002.18002.18002.180012,500
Oct 1, 20242.27002.27002.24002.25002.250025,700
Sep 30, 20242.17002.27002.17002.27002.27006,100
Sep 27, 20242.15002.17002.09002.17002.170035,200
Sep 26, 20242.23002.25002.17002.17002.170019,200
Sep 25, 20242.10002.31002.10002.29002.290072,600
Sep 24, 20242.20002.20002.10002.10002.100029,800
Sep 23, 20242.20002.30002.10002.20002.200038,800
Sep 20, 20242.20002.20002.10002.20002.200055,300
Sep 19, 20242.20002.25002.20002.20002.20007,700
Sep 18, 20242.30002.30002.30002.30002.3000-
Sep 17, 20242.38002.40002.29002.30002.300032,800
Sep 16, 20242.37002.37002.25002.30002.300051,400
Sep 13, 20242.34002.34002.20002.25002.250053,600
Sep 12, 20242.00002.00002.00002.00002.0000-
Sep 11, 20242.05002.05002.00002.00002.000010,200
Sep 10, 20242.01002.10002.01002.10002.100018,900
Sep 9, 20242.15002.15002.00002.10002.100013,400
Sep 6, 20242.24002.25002.24002.25002.25004,100
Sep 5, 20242.25002.25002.25002.25002.25002,700
Sep 4, 20242.24002.40002.21002.38002.380033,900
Sep 3, 20242.32002.40002.15002.20002.200048,900
Aug 30, 20242.25002.29002.25002.29002.290043,500
Aug 29, 20242.39002.40002.30002.30002.300019,100
Aug 28, 20242.45002.45002.40002.40002.4000600
Aug 27, 20242.49002.49002.49002.49002.4900600
Aug 26, 20242.49002.49002.49002.49002.4900900
Aug 23, 20242.30002.45002.20002.45002.4500121,100
Aug 22, 20242.40002.40002.20002.40002.400016,600
Aug 21, 20242.50002.75002.25002.49002.4900211,300
Aug 20, 20242.38002.45002.38002.40002.40008,300
Aug 19, 20241.10002.70001.01002.20002.2000362,300

Related Tickers

ACDX.CN American Copper Development Corporation
0.0400
0.00%
 
NORD.CN Nordique Resources Inc.
0.1500
0.00%
 
FNM.V First Nordic Metals Corp.
0.4300
+3.61%
 
PAU.CN Provenance Gold Corp.
0.2700
0.00%
 
ELY.V Electrum Discovery Corp.
0.1300
-3.70%
 
CAM.V Cascadia Minerals Ltd.
0.0950
+5.56%
 
CKG.V Chesapeake Gold Corp.
1.2800
-3.76%
 
MMG.V Metallic Minerals Corp.
0.1800
+12.50%
 
ESAU.CN ESGold Corp.
0.2100
0.00%
 
AEMC.V Alaska Energy Metals Corporation
0.1600
+3.23%