Maple Gold Mines Ltd. (MGMLF)
OTCMKTS · Delayed Price · Currency is USD
1.860
+0.074 (4.11%)
Nov 9, 2026, 4:00 PM EST
MGMLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | 4.11% | 73,804 |
| Nov 6, 2026 | 1.72 | 1.79 | 1.63 | 1.79 | 1.79 | 6.34% | 44,432 |
| Nov 5, 2026 | 1.80 | 1.84 | 1.67 | 1.68 | 1.68 | -4.00% | 50,885 |
| Nov 4, 2026 | 1.72 | 1.81 | 1.72 | 1.75 | 1.75 | 2.34% | 61,825 |
| Nov 3, 2026 | 1.68 | 1.77 | 1.68 | 1.71 | 1.71 | -3.93% | 42,818 |
| Nov 2, 2026 | 1.59 | 1.81 | 1.59 | 1.78 | 1.78 | 7.88% | 122,290 |
| Oct 30, 2026 | 1.72 | 1.73 | 1.65 | 1.65 | 1.65 | -4.51% | 104,089 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.72 | 1.73 | 1.73 | -2.92% | 10,270 |
| Oct 28, 2026 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -0.56% | 9,985 |
| Oct 27, 2026 | 1.79 | 1.80 | 1.76 | 1.79 | 1.79 | 0.56% | 35,756 |
| Oct 26, 2026 | 1.72 | 1.80 | 1.70 | 1.78 | 1.78 | 4.09% | 105,965 |
| Oct 23, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.84% | 27,651 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.74 | 1.76 | 1.76 | -2.22% | 108,521 |
| Oct 21, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 56,766 |
| Oct 20, 2026 | 1.88 | 1.91 | 1.83 | 1.84 | 1.84 | -0.03% | 95,175 |
| Oct 19, 2026 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.58% | 52,270 |
| Oct 16, 2026 | 2.11 | 2.11 | 1.83 | 1.87 | 1.87 | 1.63% | 117,691 |
| Oct 15, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | 1.10% | 49,198 |
| Oct 14, 2026 | 1.91 | 1.94 | 1.80 | 1.82 | 1.82 | -7.64% | 151,551 |
| Oct 13, 2026 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -1.97% | 25,712 |
| Oct 12, 2026 | 2.31 | 2.31 | 1.96 | 2.01 | 2.01 | - | 31,169 |
| Oct 9, 2026 | 2.04 | 2.05 | 1.98 | 2.01 | 2.01 | -0.50% | 58,588 |
| Oct 8, 2026 | 2.02 | 2.02 | 1.95 | 2.02 | 2.02 | 2.02% | 41,202 |
| Oct 7, 2026 | 2.12 | 2.12 | 1.97 | 1.98 | 1.98 | -4.90% | 62,359 |
| Oct 6, 2026 | 2.07 | 2.12 | 2.06 | 2.08 | 2.08 | 1.81% | 33,263 |
| Oct 5, 2026 | 2.13 | 2.13 | 2.03 | 2.05 | 2.05 | 0.74% | 43,970 |
| Oct 2, 2026 | 2.13 | 2.13 | 2.01 | 2.03 | 2.03 | -0.98% | 17,530 |
| Oct 1, 2026 | 2.14 | 2.16 | 2.02 | 2.05 | 2.05 | -3.76% | 46,779 |
| Sep 30, 2026 | 2.25 | 2.25 | 2.13 | 2.13 | 2.13 | -1.09% | 34,562 |
| Sep 29, 2026 | 2.11 | 2.18 | 2.11 | 2.15 | 2.15 | -1.26% | 15,611 |
| Sep 28, 2026 | 2.27 | 2.27 | 2.15 | 2.18 | 2.18 | -4.76% | 63,397 |
| 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 |