Maple Gold Mines Ltd. (MGMLF)
OTCMKTS · Delayed Price · Currency is USD
2.290
+0.030 (1.33%)
At close: Sep 25, 2026
MGMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.36 | 2.36 | 2.27 | 2.29 | 2.29 | 1.33% | 51,347 |
| Sep 24, 2026 | 2.26 | 2.27 | 2.20 | 2.26 | 2.26 | 0.44% | 55,098 |
| Sep 23, 2026 | 2.25 | 2.26 | 2.17 | 2.25 | 2.25 | -0.22% | 78,881 |
| Sep 22, 2026 | 2.28 | 2.30 | 2.21 | 2.26 | 2.26 | -1.10% | 72,688 |
| Sep 21, 2026 | 2.17 | 2.30 | 2.10 | 2.28 | 2.28 | 9.62% | 79,999 |
| Sep 18, 2026 | 1.84 | 2.12 | 1.84 | 2.08 | 2.08 | 5.83% | 72,865 |
| Sep 17, 2026 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | 4.55% | 75,990 |
| Sep 16, 2026 | 2.00 | 2.00 | 1.85 | 1.88 | 1.88 | - | 59,626 |
| Sep 15, 2026 | 2.00 | 2.02 | 1.86 | 1.88 | 1.88 | -5.05% | 111,630 |
| Sep 14, 2026 | 2.00 | 2.04 | 1.96 | 1.98 | 1.98 | -3.41% | 103,805 |
| Sep 11, 2026 | 2.06 | 2.08 | 2.01 | 2.05 | 2.05 | - | 25,971 |
| Sep 10, 2026 | 2.10 | 2.11 | 2.03 | 2.05 | 2.05 | -3.76% | 61,930 |
| Sep 9, 2026 | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | - | 57,701 |
| Sep 8, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 1.91% | 119,890 |
| Sep 4, 2026 | 2.09 | 2.19 | 2.07 | 2.09 | 2.09 | -2.34% | 28,887 |
| Sep 3, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 2.88% | 63,543 |
| Sep 2, 2026 | 2.05 | 2.08 | 1.99 | 2.08 | 2.08 | 4.00% | 104,879 |
| Sep 1, 2026 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -3.85% | 99,160 |
| Aug 31, 2026 | 2.14 | 2.18 | 2.08 | 2.08 | 2.08 | -3.70% | 95,450 |
| Aug 28, 2026 | 2.17 | 2.17 | 2.07 | 2.16 | 2.16 | -0.46% | 158,872 |
| Aug 27, 2026 | 2.07 | 2.18 | 2.04 | 2.17 | 2.17 | 5.85% | 207,452 |
| Aug 26, 2026 | 2.06 | 2.10 | 2.02 | 2.05 | 2.05 | -1.91% | 86,607 |
| Aug 25, 2026 | 2.07 | 2.09 | 2.04 | 2.09 | 2.09 | 0.48% | 62,598 |
| Aug 24, 2026 | 2.16 | 2.16 | 2.07 | 2.08 | 2.08 | -2.80% | 127,204 |
| Aug 21, 2026 | 2.06 | 2.19 | 2.06 | 2.14 | 2.14 | 4.65% | 122,192 |
| Aug 20, 2026 | 2.03 | 2.09 | 1.98 | 2.05 | 2.05 | 1.74% | 177,396 |
| Aug 19, 2026 | 2.12 | 2.12 | 2.00 | 2.01 | 2.01 | 2.29% | 88,521 |
| Aug 18, 2026 | 2.11 | 2.11 | 1.93 | 1.97 | 1.97 | -5.98% | 70,145 |
| Aug 17, 2026 | 2.02 | 2.14 | 2.02 | 2.09 | 2.09 | 3.67% | 68,726 |
| Aug 14, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 1.10% | 20,466 |
| Aug 13, 2026 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -2.16% | 5,909 |
| Aug 12, 2026 | 2.12 | 2.13 | 2.03 | 2.04 | 2.04 | -2.49% | 26,596 |
| Aug 11, 2026 | 2.13 | 2.15 | 2.09 | 2.09 | 2.09 | -2.59% | 34,954 |
| Aug 10, 2026 | 2.27 | 2.74 | 2.05 | 2.15 | 2.15 | 0.73% | 66,676 |
| Aug 7, 2026 | 1.95 | 2.17 | 1.95 | 2.13 | 2.13 | 6.21% | 125,201 |
| Aug 6, 2026 | 1.96 | 2.05 | 1.92 | 2.01 | 2.01 | 3.38% | 109,830 |
| Aug 5, 2026 | 1.83 | 1.97 | 1.83 | 1.94 | 1.94 | 7.18% | 51,857 |
| Aug 4, 2026 | 1.82 | 1.85 | 1.72 | 1.81 | 1.81 | -2.77% | 96,671 |
| Aug 3, 2026 | 1.80 | 1.91 | 1.80 | 1.86 | 1.86 | 2.28% | 20,437 |
| Jul 31, 2026 | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -4.71% | 30,667 |
| Jul 30, 2026 | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | 4.95% | 7,693 |
| Jul 29, 2026 | 1.76 | 1.86 | 1.75 | 1.82 | 1.82 | 1.11% | 35,043 |
| Jul 28, 2026 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -5.90% | 41,700 |
| Jul 27, 2026 | 1.82 | 1.96 | 1.81 | 1.91 | 1.91 | 5.10% | 50,863 |
| Jul 24, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -1.36% | 31,595 |
| Jul 23, 2026 | 1.74 | 1.88 | 1.70 | 1.85 | 1.85 | 3.13% | 22,620 |
| Jul 22, 2026 | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | 2.23% | 8,755 |
| Jul 21, 2026 | 1.71 | 1.86 | 1.71 | 1.75 | 1.75 | 3.55% | 40,610 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.69 | 1.69 | 1.69 | -8.15% | 90,363 |
| Jul 17, 2026 | 1.80 | 1.84 | 1.79 | 1.84 | 1.84 | 2.79% | 13,950 |