Currently Sun 25-May-04 04:08:00 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(SX2) Daily Prices...
TOC Company Info for SX2 Limits 
| Listing Code | SX2 |
| Listing Name | |
| GICS Sector | |
| ISIN Name | MAWSON GOLD |
| ISIN Security | CHESS DEPOSITARY INTERESTS 1:1 |
| ISIN Code | AU0000367443 |
Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for SX2 ..
SX2 is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for SX2 Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-02 Fri | 5.49 | 5.49 | ### | 5.27 | 9.3 | 9.3 | ### | ||
| 2025-May-01 Thu | 5.47 | 5.47 | ### | 5.22 | ### | ### | 0.4 | ||
| 2025-Apr-30 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Apr-29 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2025-Apr-28 Mon | ### | 5.75 | 5.475 | ### | ### | ### | 0.0 | ||
| 2025-Apr-24 Thu | 5.42 | 5.84 | 5.42 | 5.73 | 91.8 | 91.8 | ### | ||
| 2025-Apr-23 Wed | 5.55 | ### | 5.375 | 5.41 | 402,670 | 1,082,175 | ### | ### | ### |
| 2025-Apr-22 Tue | ### | 5.87 | ### | ### | 94.0 | 94.0 | 0.0 | ||
| 2025-Apr-17 Thu | 5.57 | ### | ### | 5.4 | 13.6 | 13.6 | 0.4 | ||
| 2025-Apr-16 Wed | ### | ### | 5 | 5.57 | 600,350 | 1,500,875 | 95.1 | 95.1 | 0.4 |
| 2025-Apr-15 Tue | ### | ### | 4.88 | ### | 281,574 | 687,040 | ### | ### | 0.0 |
| 2025-Apr-14 Mon | ### | ### | ### | 5 | 195,877 | 0 | 68.4 | 68.4 | 0.4 |
| 2025-Apr-11 Fri | 4.57 | ### | 4.49 | ### | ### | ### | 0.0 | ||
| 2025-Apr-10 Thu | 4.45 | ### | 4.44 | 4.51 | ### | ### | 0.3 | ||
| 2025-Apr-09 Wed | 4.58 | 4.58 | 4.21 | 4.25 | ### | ### | ### | ||
| 2025-Apr-08 Tue | ### | ### | ### | 4.58 | 82.5 | 82.5 | 0.3 | ||
| 2025-Apr-07 Mon | 4.54 | 4.54 | ### | 4.42 | ### | ### | 0.3 | ||
| 2025-Apr-04 Fri | 4.84 | 4.84 | 4.7 | 4.78 | 175,125 | 835,346 | 42.3 | 42.3 | ### |
| 2025-Apr-03 Thu | 4.78 | 4.88 | 4.72 | 4.81 | 115,656 | 555,148 | 74.5 | 74.5 | ### |
| 2025-Apr-02 Wed | 4.8 | ### | 4.75 | 4.8 | 186,255 | 442,355 | 74.8 | 74.8 | 0.3 |
| 2025-Apr-01 Tue | 5 | 5 | ### | 4.85 | 133,649 | 334,122 | 17.6 | 17.6 | ### |
| 2025-Mar-31 Mon | 4.89 | ### | ### | 4.81 | 31.1 | 31.1 | ### | ||
| 2025-Mar-28 Fri | ### | ### | 4.87 | ### | 284,228 | ### | ### | ### | 0.0 |
| 2025-Mar-27 Thu | 5 | 5.41 | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2025-Mar-26 Wed | 4.78 | 5 | 4.78 | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | 4.59 | 4.81 | 4.59 | 4.72 | 88.0 | 88.0 | 0.3 | ||
| 2025-Mar-24 Mon | 4.41 | 4.53 | ### | 4.49 | 242,875 | ### | ### | ### | ### |
| 2025-Mar-21 Fri | ### | 4.54 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-20 Thu | ### | 4.23 | ### | 4.2 | 85.3 | 85.3 | ### | ||
| 2025-Mar-19 Wed | 3.8 | 4.075 | 3.8 | ### | 93.7 | 93.7 | 0.0 | ||
| 2025-Mar-18 Tue | 3.79 | 3.79 | 3.72 | 3.77 | 139,628 | ### | ### | ### | ### |
| 2025-Mar-17 Mon | 3.8 | 3.8 | 3.71 | 3.76 | ### | ### | 0.3 | ||
| 2025-Mar-14 Fri | 3.76 | 3.84 | ### | 3.84 | 197,340 | ### | ### | ### | 0.3 |
| 2025-Mar-13 Thu | 3.58 | 3.85 | 3.58 | 3.75 | 369,581 | ### | 89.7 | 89.7 | 0.3 |
| 2025-Mar-12 Wed | 3.59 | ### | 3.4 | 3.59 | 267,350 | ### | 69.5 | 69.5 | ### |
| 2025-Mar-11 Tue | 3.59 | ### | 3.56 | ### | ### | ### | 0.0 | ||
| 2025-Mar-10 Mon | 3.59 | ### | 3.56 | ### | 71.0 | 71.0 | 0.0 | ||
| 2025-Mar-07 Fri | 3.59 | ### | 3.59 | ### | 278,373 | 499,679 | 75.7 | 75.7 | 0.0 |
| 2025-Mar-06 Thu | 3.59 | ### | 3.55 | ### | 439,189 | ### | ### | ### | 0.0 |
| 2025-Mar-05 Wed | 3.55 | ### | 3.55 | 3.59 | 252,579 | 448,327 | 77.1 | 77.1 | ### |
| 2025-Mar-04 Tue | 3.45 | 3.52 | 3.45 | 3.45 | 66,674 | 232,358 | 73.7 | 73.7 | ### |
| 2025-Mar-03 Mon | 3.41 | 3.41 | 3.41 | 3.41 | 0 | ### | |||
| 2025-Feb-28 Fri | 3.45 | 3.5 | ### | 3.41 | 50,155 | 87,771 | ### | ### | ### |
| 2025-Feb-27 Thu | 3.55 | 3.55 | 3.44 | 3.51 | ### | ### | ### | ||
| 2025-Feb-26 Wed | ### | ### | 3.5 | 3.58 | 99,474 | 174,079 | ### | ### | 0.3 |
| 2025-Feb-25 Tue | 3.55 | ### | 3.51 | ### | 83.4 | 83.4 | 0.0 | ||
| 2025-Feb-24 Mon | ### | ### | 3.55 | ### | 138,387 | ### | 69.7 | 69.7 | 0.0 |
| 2025-Feb-21 Fri | ### | ### | 3.58 | ### | 74.8 | 74.8 | 0.0 | ||
| 2025-Feb-20 Thu | 3.7 | 3.74 | 3.56 | ### | 73,855 | 269,570 | ### | ### | 0.0 |
| 2025-Feb-19 Wed | 3.55 | 3.7 | 3.55 | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | ### | ### | 3.5 | ### | 72.5 | 72.5 | 0.0 | ||
| 2025-Feb-17 Mon | 3.74 | 3.74 | 3.56 | ### | ### | ### | 0.0 | ||
| 2025-Feb-14 Fri | 3.74 | 3.75 | ### | 3.73 | 49,189 | 92,229 | 33.9 | 33.9 | ### |
| 2025-Feb-13 Thu | 3.75 | 3.75 | 3.7 | 3.74 | 24,548 | 91,441 | 34.9 | 34.9 | 0.3 |
| 2025-Feb-12 Wed | 3.71 | 3.76 | 3.7 | 3.76 | ### | ### | 0.3 | ||
| 2025-Feb-11 Tue | 3.73 | 3.76 | ### | 3.76 | ### | ### | 0.3 | ||
| 2025-Feb-10 Mon | 3.73 | 3.75 | ### | ### | 17.6 | 17.6 | 0.0 | ||
| 2025-Feb-07 Fri | ### | 3.75 | 3.56 | 3.75 | 80.6 | 80.6 | 0.3 | ||
| 2025-Feb-06 Thu | 3.52 | 3.75 | 3.51 | ### | ### | ### | 0.0 | ||
| 2025-Feb-05 Wed | 3.47 | 3.55 | 3.43 | 3.55 | ### | ### | ### | ||
| 2025-Feb-04 Tue | ### | ### | 3.46 | 3.55 | 121,546 | 210,274 | 23.6 | 23.6 | ### |
| 2025-Feb-03 Mon | 3.5 | ### | 3.43 | 3.52 | 153,883 | ### | ### | ### | ### |
| 2025-Jan-31 Fri | 3.5 | ### | 3.42 | 3.5 | 133,353 | ### | 65.4 | 65.4 | 0.3 |
| 2025-Jan-30 Thu | 3.45 | 3.47 | 3.29 | 3.47 | 160,080 | 541,070 | 74.5 | 74.5 | 0.2 |
| 2025-Jan-29 Wed | 3.55 | 3.55 | ### | 3.47 | 179,089 | 317,882 | 15.5 | 15.5 | 0.2 |
| 2025-Jan-28 Tue | ### | ### | 3.45 | 3.55 | ### | ### | ### | ||
| 2025-Jan-24 Fri | ### | 3.7 | ### | 3.7 | 67.8 | 67.8 | 0.3 | ||
| 2025-Jan-23 Thu | 3.7 | 3.72 | ### | ### | 5,252 | ### | ### | ### | 0.0 |
| 2025-Jan-22 Wed | ### | ### | ### | 3.79 | 1,483 | 0 | 89.5 | 89.5 | ### |
| 2025-Jan-21 Tue | 3.75 | ### | ### | ### | 4,250 | 0 | ### | ### | 0.0 |
| 2025-Jan-20 Mon | 3.75 | 3.75 | 3.73 | 3.73 | 34.5 | 34.5 | ### | ||
| 2025-Jan-17 Fri | 3.8 | 3.8 | 3.8 | 3.8 | ### | ### | ### |
Basic Bottom of Page