Mawson Finland Limited (TSXV:MFL)
Canada
· Delayed Price · Currency is CAD 2.620
-0.010 (-0.38%)
May 2, 2025, 9:30 AM EDT
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.90 | 2.97 | 2.75 | 2.75 | - | -6.46% | 32,825 |
| May 9, 2025 | 2.94 | 2.96 | 2.94 | 2.94 | - | - | 2,400 |
| May 8, 2025 | 2.99 | 2.99 | 2.94 | 2.94 | - | 3.16% | 19,500 |
| May 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -1.72% | 1,300 |
| May 6, 2025 | 2.68 | 3.09 | 2.54 | 2.90 | - | 13.28% | 72,600 |
| May 5, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | - | -3.58% | 1,500 |
| May 2, 2025 | 2.62 | 2.70 | 2.62 | 2.66 | - | 0.95% | 4,000 |
| May 1, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | - | - | - |
| Apr 30, 2025 | 2.70 | 2.70 | 2.63 | 2.63 | - | -2.59% | 5,400 |
| Apr 29, 2025 | 2.55 | 3.00 | 2.55 | 2.70 | - | 5.88% | 51,700 |
| Apr 28, 2025 | 2.62 | 2.64 | 2.55 | 2.55 | - | 2.00% | 27,600 |
| Apr 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | 0.81% | 5,000 |
| Apr 24, 2025 | 2.50 | 2.59 | 2.48 | 2.48 | - | -4.62% | 11,200 |
| Apr 23, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1.96% | 3,800 |
| Apr 22, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | - | -3.04% | 1,100 |
| Apr 21, 2025 | 2.56 | 2.63 | 2.55 | 2.63 | - | - | 1,100 |
| Apr 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | - | -0.75% | 3,700 |
| Apr 16, 2025 | 2.68 | 2.70 | 2.65 | 2.65 | - | -1.12% | 15,300 |
| Apr 15, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | - | -0.74% | 2,500 |
| Apr 14, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | - | - | 2,400 |
| Apr 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 41,700 |
| Apr 10, 2025 | 2.68 | 2.70 | 2.58 | 2.70 | - | 8.43% | 48,400 |
| Apr 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | - | -7.78% | 25,500 |
| Apr 8, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Apr 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Apr 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | 200 |
| Apr 3, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | - | 1.89% | 90,300 |
| Apr 2, 2025 | 2.65 | 2.71 | 2.41 | 2.65 | - | 6.00% | 43,200 |
| Apr 1, 2025 | 2.31 | 2.66 | 2.31 | 2.50 | - | 6.38% | 67,800 |
| Mar 31, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2.17% | 900 |
| Mar 28, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | - | -2.13% | 15,100 |
| Mar 27, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | 1.73% | 500 |
| Mar 26, 2025 | 2.35 | 2.35 | 2.30 | 2.31 | - | -1.70% | 34,400 |
| Mar 25, 2025 | 2.41 | 2.41 | 2.30 | 2.35 | - | -2.49% | 7,500 |
| Mar 24, 2025 | 2.35 | 2.50 | 2.35 | 2.41 | - | 7.11% | 26,400 |
| Mar 21, 2025 | 2.33 | 2.34 | 2.25 | 2.25 | - | -2.17% | 1,400 |
| Mar 20, 2025 | 2.30 | 2.34 | 2.30 | 2.30 | - | 4.07% | 3,100 |
| Mar 19, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | - | 4.74% | 2,000 |
| Mar 18, 2025 | 2.10 | 2.12 | 2.10 | 2.11 | - | 0.48% | 18,500 |
| Mar 17, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | - | 0.96% | 5,800 |
| Mar 14, 2025 | 2.10 | 2.20 | 2.08 | 2.08 | - | -0.95% | 62,600 |
| Mar 13, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | - | - | 7,700 |
| Mar 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.45% | 13,700 |
| Mar 11, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | - | 0.49% | 38,100 |
| Mar 10, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | - | -0.48% | 12,100 |
| Mar 7, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | - | 6.15% | 83,000 |
| Mar 6, 2025 | 1.89 | 2.00 | 1.88 | 1.95 | - | 3.72% | 87,700 |
| Mar 5, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | - | 30,200 |
| Mar 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | - | 6.21% | 21,100 |
| Mar 3, 2025 | 1.98 | 1.98 | 1.77 | 1.77 | - | -6.84% | 700 |