Mawson Finland Limited (TSXV:MFL)
Canada
· Delayed Price · Currency is CAD 3.150
-0.090 (-2.78%)
Dec 5, 2025, 12:26 PM EST
Mawson Finland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.35 | 3.35 | 3.15 | 3.15 | - | -2.78% | 2,438 |
| Dec 4, 2025 | 3.33 | 3.33 | 3.15 | 3.24 | 3.24 | -3.28% | 19,800 |
| Dec 3, 2025 | 3.19 | 3.35 | 3.15 | 3.35 | 3.35 | 9.12% | 131,625 |
| Dec 2, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -4.06% | 7,210 |
| Dec 1, 2025 | 3.12 | 3.25 | 3.12 | 3.20 | 3.20 | 2.56% | 18,801 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | - | 13,201 |
| Nov 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.95% | 10,001 |
| Nov 26, 2025 | 3.15 | 3.15 | 2.96 | 3.15 | 3.15 | 0.96% | 15,900 |
| Nov 25, 2025 | 3.05 | 3.12 | 2.95 | 3.12 | 3.12 | -0.95% | 11,350 |
| Nov 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 300 |
| Nov 21, 2025 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 4.92% | 8,411 |
| Nov 20, 2025 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -5.57% | 7,920 |
| Nov 19, 2025 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 0.94% | 25,351 |
| Nov 18, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 1.27% | 700 |
| Nov 17, 2025 | 3.22 | 3.23 | 3.11 | 3.16 | 3.16 | -2.47% | 3,150 |
| Nov 14, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | 185 |
| Nov 13, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.82% | 4,830 |
| Nov 12, 2025 | 3.10 | 3.19 | 3.00 | 3.14 | 3.14 | 4.67% | 57,400 |
| Nov 11, 2025 | 2.95 | 3.10 | 2.95 | 3.00 | 3.00 | - | 19,758 |
| Nov 10, 2025 | 2.87 | 3.02 | 2.85 | 3.00 | 3.00 | -0.66% | 18,410 |
| Nov 7, 2025 | 3.04 | 3.04 | 2.85 | 3.02 | 3.02 | 4.50% | 10,900 |
| Nov 6, 2025 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | -0.34% | 9,310 |
| Nov 5, 2025 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -1.69% | 11,900 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.99% | 8,306 |
| Nov 3, 2025 | 3.18 | 3.18 | 3.01 | 3.01 | 3.01 | -4.44% | 15,330 |
| Oct 31, 2025 | 2.99 | 3.15 | 2.99 | 3.15 | 3.15 | 8.62% | 4,800 |
| Oct 29, 2025 | 2.95 | 3.02 | 2.74 | 2.90 | 2.90 | 0.35% | 19,100 |
| Oct 28, 2025 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | -1.03% | 14,400 |
| Oct 27, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | -5.81% | 6,545 |
| Oct 24, 2025 | 3.01 | 3.26 | 3.00 | 3.10 | 3.10 | -3.73% | 31,458 |
| Oct 23, 2025 | 3.15 | 3.36 | 3.12 | 3.22 | 3.22 | 6.98% | 55,900 |
| Oct 22, 2025 | 3.05 | 3.05 | 2.89 | 3.01 | 3.01 | 2.38% | 8,200 |
| Oct 21, 2025 | 3.04 | 3.15 | 2.94 | 2.94 | 2.94 | -8.41% | 33,258 |
| Oct 20, 2025 | 3.26 | 3.30 | 3.21 | 3.21 | 3.21 | -2.13% | 22,806 |
| Oct 17, 2025 | 3.43 | 3.43 | 3.28 | 3.28 | 3.28 | -3.53% | 10,737 |
| Oct 16, 2025 | 3.47 | 3.48 | 3.40 | 3.40 | 3.40 | -2.02% | 11,630 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.40 | 3.47 | 3.47 | 2.06% | 12,600 |
| Oct 14, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | -2.58% | 9,344 |
| Oct 10, 2025 | 3.48 | 3.49 | 3.42 | 3.49 | 3.49 | 0.29% | 1,026 |
| Oct 9, 2025 | 3.55 | 3.55 | 3.46 | 3.48 | 3.48 | 0.58% | 45,100 |
| Oct 8, 2025 | 3.42 | 3.55 | 3.42 | 3.46 | 3.46 | 3.59% | 5,469 |
| Oct 7, 2025 | 3.51 | 3.55 | 3.32 | 3.34 | 3.34 | -5.65% | 27,210 |
| Oct 6, 2025 | 3.54 | 3.55 | 3.52 | 3.54 | 3.54 | 0.28% | 37,800 |
| Oct 3, 2025 | 3.45 | 3.53 | 3.40 | 3.53 | 3.53 | 2.32% | 104,900 |
| Oct 2, 2025 | 3.40 | 3.45 | 3.33 | 3.45 | 3.45 | 0.58% | 161,150 |
| Oct 1, 2025 | 3.41 | 3.43 | 3.29 | 3.43 | 3.43 | 2.39% | 32,650 |
| Sep 30, 2025 | 3.44 | 3.45 | 3.34 | 3.35 | 3.35 | -2.62% | 18,375 |
| Sep 29, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 2.69% | 137,503 |
| Sep 26, 2025 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | 0.60% | 81,111 |
| Sep 25, 2025 | 3.20 | 3.33 | 3.14 | 3.33 | 3.33 | 2.46% | 39,642 |
| Sep 24, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 76,264 |
| Sep 23, 2025 | 3.09 | 3.19 | 3.09 | 3.15 | 3.15 | 5.00% | 34,114 |
| Sep 22, 2025 | 3.00 | 3.09 | 2.94 | 3.00 | 3.00 | - | 17,151 |
| Sep 19, 2025 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 65,381 |
| Sep 18, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 7.14% | 67,604 |
| Sep 17, 2025 | 2.74 | 2.80 | 2.67 | 2.80 | 2.80 | - | 35,074 |
| Sep 16, 2025 | 2.69 | 2.80 | 2.68 | 2.80 | 2.80 | 12.90% | 288,881 |
| Sep 15, 2025 | 2.52 | 2.90 | 2.47 | 2.48 | 2.48 | -7.46% | 86,100 |
| Sep 12, 2025 | 2.50 | 2.70 | 2.45 | 2.68 | 2.68 | 7.63% | 72,200 |
| Sep 11, 2025 | 2.45 | 2.50 | 2.45 | 2.49 | 2.49 | -0.40% | 10,400 |
| Sep 10, 2025 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 0.40% | 5,300 |
| Sep 9, 2025 | 2.42 | 2.49 | 2.41 | 2.49 | 2.49 | 4.18% | 38,426 |
| Sep 8, 2025 | 2.44 | 2.48 | 2.39 | 2.39 | 2.39 | -2.05% | 46,750 |
| Sep 4, 2025 | 2.43 | 2.49 | 2.39 | 2.44 | 2.44 | -0.41% | 29,350 |
| Sep 3, 2025 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | 4.26% | 71,700 |
| Sep 2, 2025 | 2.40 | 2.44 | 2.35 | 2.35 | 2.35 | 0.86% | 21,306 |
| Aug 29, 2025 | 2.39 | 2.39 | 2.33 | 2.33 | 2.33 | - | 7,500 |
| Aug 28, 2025 | 2.29 | 2.40 | 2.29 | 2.33 | 2.33 | 1.75% | 67,800 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.29 | 2.29 | 2.29 | -0.43% | 2,800 |
| Aug 26, 2025 | 2.30 | 2.35 | 2.25 | 2.30 | 2.30 | 2.22% | 36,700 |
| Aug 25, 2025 | 2.43 | 2.45 | 2.25 | 2.25 | 2.25 | -2.17% | 35,824 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -9.09% | 121,575 |
| Aug 21, 2025 | 1.99 | 2.53 | 1.99 | 2.53 | 2.53 | 27.14% | 211,325 |
| Aug 20, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 4.74% | 38,200 |
| Aug 19, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -2.56% | 36,100 |
| Aug 18, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | -1.02% | 17,800 |
| Aug 15, 2025 | 2.00 | 2.03 | 1.97 | 1.97 | 1.97 | -2.48% | 17,300 |
| Aug 14, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -4.72% | 11,800 |
| Aug 13, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 6,200 |
| Aug 12, 2025 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 3.96% | 720 |
| Aug 11, 2025 | 2.05 | 2.05 | 2.00 | 2.02 | 2.02 | -3.81% | 48,200 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -1.41% | 9,600 |
| Aug 7, 2025 | 2.01 | 2.20 | 2.01 | 2.13 | 2.13 | 5.97% | 20,500 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -7.37% | 61,040 |
| Aug 5, 2025 | 2.15 | 2.18 | 2.15 | 2.17 | 2.17 | -3.13% | 20,600 |
| Aug 1, 2025 | 1.97 | 2.24 | 1.97 | 2.24 | 2.24 | 13.71% | 3,800 |
| Jul 31, 2025 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | 0.51% | 23,105 |
| Jul 30, 2025 | 2.05 | 2.07 | 1.95 | 1.96 | 1.96 | -6.22% | 60,998 |
| Jul 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 7,900 |
| Jul 24, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | - | 1,600 |
| Jul 23, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 11,105 |
| Jul 22, 2025 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | - | 9,900 |
| Jul 21, 2025 | 2.15 | 2.20 | 2.15 | 2.20 | 2.20 | 0.92% | 15,100 |
| Jul 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 7,000 |
| Jul 17, 2025 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | -2.33% | 9,600 |
| Jul 16, 2025 | 2.00 | 2.19 | 2.00 | 2.15 | 2.15 | 5.91% | 7,200 |
| Jul 15, 2025 | 2.20 | 2.20 | 1.95 | 2.03 | 2.03 | -3.79% | 178,605 |
| Jul 14, 2025 | 2.15 | 2.15 | 2.05 | 2.11 | 2.11 | 0.48% | 53,864 |
| Jul 11, 2025 | 2.07 | 2.20 | 2.05 | 2.10 | 2.10 | 5.00% | 172,800 |
| Jul 10, 2025 | 1.92 | 2.10 | 1.91 | 2.00 | 2.00 | -9.91% | 12,400 |