Maple Gold Mines Ltd. (MGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.478
+0.008 (0.54%)
At close: Mar 27, 2026
MGMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.54% | 56,025 |
| Mar 26, 2026 | 1.56 | 1.56 | 1.47 | 1.47 | 1.47 | -6.07% | 73,685 |
| Mar 25, 2026 | 1.56 | 1.60 | 1.54 | 1.57 | 1.57 | 5.03% | 77,434 |
| Mar 24, 2026 | 1.50 | 1.54 | 1.47 | 1.49 | 1.49 | 2.76% | 26,163 |
| Mar 23, 2026 | 1.40 | 1.54 | 1.39 | 1.45 | 1.45 | 4.32% | 284,354 |
| Mar 20, 2026 | 1.50 | 1.51 | 1.37 | 1.39 | 1.39 | -5.05% | 85,756 |
| Mar 19, 2026 | 1.50 | 1.51 | 1.39 | 1.46 | 1.46 | -8.50% | 298,183 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -5.04% | 58,982 |
| Mar 17, 2026 | 1.71 | 1.74 | 1.65 | 1.69 | 1.69 | -4.37% | 76,127 |
| Mar 16, 2026 | 1.73 | 1.81 | 1.73 | 1.76 | 1.76 | -1.01% | 56,628 |
| Mar 13, 2026 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -6.95% | 82,872 |
| Mar 12, 2026 | 1.98 | 1.98 | 1.88 | 1.91 | 1.91 | -3.38% | 21,642 |
| Mar 11, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -5.26% | 39,119 |
| Mar 10, 2026 | 1.99 | 2.12 | 1.99 | 2.09 | 2.09 | 5.03% | 54,534 |
| Mar 9, 2026 | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | -2.93% | 50,947 |
| Mar 6, 2026 | 2.05 | 2.11 | 1.97 | 2.05 | 2.05 | -0.58% | 42,193 |
| Mar 5, 2026 | 2.11 | 2.14 | 2.00 | 2.06 | 2.06 | -4.98% | 49,390 |
| Mar 4, 2026 | 2.30 | 2.30 | 2.12 | 2.17 | 2.17 | 0.65% | 37,528 |
| Mar 3, 2026 | 2.20 | 2.20 | 2.03 | 2.16 | 2.16 | -3.75% | 73,207 |
| Mar 2, 2026 | 2.24 | 2.28 | 2.21 | 2.24 | 2.24 | -0.44% | 110,801 |
| Feb 27, 2026 | 2.31 | 2.35 | 2.16 | 2.25 | 2.25 | -0.88% | 176,295 |
| Feb 26, 2026 | 2.15 | 2.31 | 2.06 | 2.27 | 2.27 | 4.85% | 95,846 |
| Feb 25, 2026 | 2.17 | 2.21 | 2.15 | 2.17 | 2.17 | -0.69% | 62,700 |
| Feb 24, 2026 | 2.24 | 2.26 | 2.09 | 2.18 | 2.18 | 0.46% | 56,975 |
| Feb 23, 2026 | 2.13 | 2.20 | 2.05 | 2.17 | 2.17 | 5.44% | 80,984 |
| Feb 20, 2026 | 1.90 | 2.08 | 1.90 | 2.06 | 2.06 | 10.65% | 150,949 |
| Feb 19, 2026 | 1.81 | 1.92 | 1.79 | 1.86 | 1.86 | 5.50% | 75,220 |
| Feb 18, 2026 | 1.84 | 1.89 | 1.75 | 1.76 | 1.76 | 0.74% | 61,819 |
| Feb 17, 2026 | 1.75 | 1.86 | 1.70 | 1.75 | 1.75 | -3.31% | 47,986 |
| Feb 13, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 3.43% | 46,101 |
| Feb 12, 2026 | 1.80 | 1.86 | 1.75 | 1.75 | 1.75 | -4.89% | 59,025 |
| Feb 11, 2026 | 1.85 | 1.86 | 1.79 | 1.84 | 1.84 | 1.27% | 80,899 |
| Feb 10, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | 0.39% | 16,739 |
| Feb 9, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | 0.56% | 46,661 |
| Feb 6, 2026 | 1.76 | 1.83 | 1.68 | 1.80 | 1.80 | 7.27% | 38,545 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.65 | 1.68 | 1.68 | -11.36% | 110,186 |
| Feb 4, 2026 | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | 1.23% | 68,839 |
| Feb 3, 2026 | 1.97 | 2.00 | 1.86 | 1.87 | 1.87 | 2.19% | 42,604 |
| Feb 2, 2026 | 1.90 | 1.90 | 1.77 | 1.83 | 1.83 | 0.55% | 73,071 |
| Jan 30, 2026 | 1.93 | 1.93 | 1.75 | 1.82 | 1.82 | -7.99% | 128,478 |
| Jan 29, 2026 | 2.03 | 2.07 | 1.94 | 1.98 | 1.98 | -2.94% | 163,839 |
| Jan 28, 2026 | 2.00 | 2.13 | 2.00 | 2.04 | 2.04 | 0.89% | 352,163 |
| Jan 27, 2026 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | 7.45% | 83,081 |
| Jan 26, 2026 | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -3.59% | 201,584 |
| Jan 23, 2026 | 1.76 | 1.96 | 1.76 | 1.95 | 1.95 | 8.64% | 50,847 |
| Jan 22, 2026 | 1.68 | 1.85 | 1.68 | 1.80 | 1.80 | 5.59% | 52,838 |
| Jan 21, 2026 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -0.87% | 60,260 |
| Jan 20, 2026 | 1.61 | 1.77 | 1.61 | 1.72 | 1.72 | 2.02% | 72,679 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.65 | 1.68 | 1.68 | -2.55% | 26,330 |
| Jan 15, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.37% | 120,027 |