Maple Gold Mines Ltd. (MGMLD)
OTCMKTS · Delayed Price · Currency is USD
1.002
+0.073 (7.84%)
Sep 26, 2025, 4:00 PM EDT
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 7.81% | 23,479 |
| Sep 25, 2025 | 0.89 | 0.93 | 0.88 | 0.93 | 0.93 | 2.36% | 27,522 |
| Sep 24, 2025 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.02% | 29,248 |
| Sep 23, 2025 | 0.97 | 0.98 | 0.86 | 0.89 | 0.89 | -11.88% | 75,528 |
| Sep 22, 2025 | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -0.98% | 32,537 |
| Sep 19, 2025 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 2.00% | 28,929 |
| Sep 18, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 5.15% | 12,371 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.76% | 10,100 |
| Sep 16, 2025 | 0.99 | 1.03 | 0.98 | 0.98 | 0.98 | -0.27% | 57,495 |
| Sep 15, 2025 | 0.96 | 0.99 | 0.92 | 0.98 | 0.98 | 2.27% | 20,141 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -1.46% | 49,419 |
| Sep 11, 2025 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -1.67% | 20,904 |
| Sep 10, 2025 | 1.04 | 1.07 | 0.93 | 0.99 | 0.99 | -4.86% | 110,919 |
| Sep 9, 2025 | 1.03 | 1.10 | 1.02 | 1.04 | 1.04 | 14.29% | 34,000 |
| Sep 8, 2025 | 0.78 | 1.03 | 0.78 | 0.91 | 0.91 | 2.82% | 1,273 |
| Sep 5, 2025 | 0.85 | 0.96 | 0.81 | 0.89 | 0.89 | 7.01% | 42,407 |
| Sep 4, 2025 | 0.88 | 0.93 | 0.83 | 0.83 | 0.83 | -11.08% | 12,252 |
| Sep 3, 2025 | 0.94 | 0.96 | 0.87 | 0.93 | 0.93 | -1.80% | 38,875 |
| Sep 2, 2025 | 1.08 | 1.08 | 0.88 | 0.95 | 0.95 | -3.83% | 33,994 |
| Aug 29, 2025 | 1.10 | 1.10 | 0.92 | 0.98 | 0.98 | -6.40% | 45,246 |
| Aug 28, 2025 | 0.90 | 1.05 | 0.89 | 1.05 | 1.05 | 22.33% | 74,848 |
| Aug 27, 2025 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | 2.26% | 14,952 |
| Aug 26, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | 1.33% | 37,934 |
| Aug 25, 2025 | 0.77 | 0.84 | 0.75 | 0.83 | 0.83 | 9.21% | 79,309 |
| Aug 22, 2025 | 0.71 | 0.80 | 0.71 | 0.76 | 0.76 | -0.26% | 43,267 |
| Aug 21, 2025 | 0.61 | 0.82 | 0.60 | 0.76 | 0.76 | 31.38% | 121,596 |
| Aug 20, 2025 | 0.50 | 0.61 | 0.50 | 0.58 | 0.58 | 16.00% | 206,836 |
| Aug 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -7.41% | 12,166 |
| Aug 18, 2025 | 0.50 | 0.55 | 0.50 | 0.54 | 0.54 | -1.64% | 8,220 |
| Aug 15, 2025 | 0.51 | 0.55 | 0.50 | 0.55 | 0.55 | 5.58% | 10,985 |
| Aug 14, 2025 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | - | 7,594 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | -0.95% | 20,327 |
| Aug 12, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | -3.03% | 32,506 |
| Aug 11, 2025 | 0.51 | 0.54 | 0.51 | 0.54 | 0.54 | -1.38% | 17,554 |
| Aug 8, 2025 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 7.44% | 7,620 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.51 | 0.51 | 0.51 | -7.09% | 25,745 |
| Aug 6, 2025 | 0.53 | 0.57 | 0.51 | 0.55 | 0.55 | 7.63% | 11,709 |
| Aug 5, 2025 | 0.54 | 0.57 | 0.51 | 0.51 | 0.51 | -6.07% | 16,856 |
| Aug 4, 2025 | 0.55 | 0.56 | 0.50 | 0.54 | 0.54 | 4.62% | 35,183 |
| Aug 1, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -7.60% | 6,055 |
| Jul 31, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 4.22% | 16,390 |
| Jul 30, 2025 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | -5.16% | 84,752 |
| Jul 29, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | -2.67% | 28,548 |
| Jul 28, 2025 | 0.58 | 0.60 | 0.54 | 0.59 | 0.59 | 0.60% | 59,078 |
| Jul 25, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -1.61% | 5,064 |
| Jul 24, 2025 | 0.63 | 0.63 | 0.55 | 0.59 | 0.59 | -2.99% | 49,190 |
| Jul 23, 2025 | 0.59 | 0.63 | 0.55 | 0.61 | 0.61 | -0.29% | 37,405 |
| Jul 22, 2025 | 0.59 | 0.61 | 0.57 | 0.61 | 0.61 | - | 27,047 |
| Jul 21, 2025 | 0.57 | 0.61 | 0.52 | 0.61 | 0.61 | 15.28% | 13,106 |
| Jul 18, 2025 | 0.54 | 0.60 | 0.53 | 0.53 | 0.53 | -5.02% | 30,068 |