Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 2.380
+0.020 (0.85%)
Dec 1, 2025, 2:53 PM EST
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.40 | 2.41 | 2.36 | 2.38 | - | 0.85% | 328,541 |
| Nov 28, 2025 | 2.25 | 2.38 | 2.25 | 2.36 | 2.36 | 4.89% | 68,474 |
| Nov 27, 2025 | 2.23 | 2.25 | 2.20 | 2.25 | 2.25 | - | 32,337 |
| Nov 26, 2025 | 2.18 | 2.27 | 2.18 | 2.25 | 2.25 | 3.69% | 45,100 |
| Nov 25, 2025 | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | 0.93% | 186,071 |
| Nov 24, 2025 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | 2.38% | 194,837 |
| Nov 21, 2025 | 2.11 | 2.19 | 2.10 | 2.10 | 2.10 | -3.00% | 87,304 |
| Nov 20, 2025 | 2.18 | 2.25 | 2.13 | 2.17 | 2.17 | 0.23% | 161,650 |
| Nov 19, 2025 | 2.11 | 2.22 | 2.11 | 2.16 | 2.16 | 2.86% | 101,300 |
| Nov 18, 2025 | 1.97 | 2.15 | 1.97 | 2.10 | 2.10 | 8.25% | 447,819 |
| Nov 17, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 8,736 |
| Nov 14, 2025 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -4.39% | 291,317 |
| Nov 13, 2025 | 2.13 | 2.13 | 2.01 | 2.05 | 2.05 | -4.65% | 88,275 |
| Nov 12, 2025 | 2.02 | 2.15 | 2.00 | 2.15 | 2.15 | 5.91% | 61,104 |
| Nov 11, 2025 | 2.02 | 2.09 | 1.97 | 2.03 | 2.03 | 1.50% | 85,789 |
| Nov 10, 2025 | 2.15 | 2.15 | 2.00 | 2.00 | 2.00 | 2.04% | 128,658 |
| Nov 7, 2025 | 1.97 | 1.97 | 1.90 | 1.96 | 1.96 | -0.51% | 34,611 |
| Nov 6, 2025 | 2.00 | 2.01 | 1.97 | 1.97 | 1.97 | 1.03% | 22,200 |
| Nov 5, 2025 | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -2.01% | 36,937 |
| Nov 4, 2025 | 1.99 | 2.06 | 1.95 | 1.99 | 1.99 | -3.40% | 31,441 |
| Nov 3, 2025 | 2.01 | 2.08 | 2.00 | 2.06 | 2.06 | -0.48% | 25,982 |
| Oct 31, 2025 | 2.00 | 2.08 | 2.00 | 2.07 | 2.07 | 5.61% | 91,050 |
| Oct 30, 2025 | 1.95 | 2.09 | 1.93 | 1.96 | 1.96 | - | 193,092 |
| Oct 29, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -2.00% | 45,560 |
| Oct 28, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 73,786 |
| Oct 27, 2025 | 2.10 | 2.16 | 1.99 | 2.03 | 2.03 | -3.33% | 203,431 |
| Oct 24, 2025 | 2.14 | 2.24 | 2.08 | 2.10 | 2.10 | - | 56,630 |
| Oct 23, 2025 | 2.09 | 2.20 | 2.09 | 2.10 | 2.10 | 0.96% | 53,700 |
| Oct 22, 2025 | 2.15 | 2.29 | 2.07 | 2.08 | 2.08 | -0.95% | 183,464 |
| Oct 21, 2025 | 2.32 | 2.32 | 2.09 | 2.10 | 2.10 | -9.87% | 110,377 |
| Oct 20, 2025 | 2.20 | 2.37 | 2.20 | 2.33 | 2.33 | 3.56% | 216,500 |
| Oct 17, 2025 | 2.34 | 2.34 | 2.11 | 2.25 | 2.25 | -2.17% | 361,552 |
| Oct 16, 2025 | 2.34 | 2.38 | 2.24 | 2.30 | 2.30 | 6.98% | 434,881 |
| Oct 15, 2025 | 2.03 | 2.24 | 2.03 | 2.15 | 2.15 | 5.91% | 507,557 |
| Oct 14, 2025 | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | 3.05% | 235,821 |
| Oct 10, 2025 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | - | 26,750 |
| Oct 9, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -6.64% | 139,111 |
| Oct 8, 2025 | 2.00 | 2.11 | 1.96 | 2.11 | 2.11 | 6.57% | 182,004 |
| Oct 7, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -1.00% | 89,000 |
| Oct 6, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 174,892 |
| Oct 3, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 98,715 |
| Oct 2, 2025 | 2.02 | 2.05 | 1.98 | 2.02 | 2.02 | 1.00% | 66,798 |
| Oct 1, 2025 | 2.03 | 2.05 | 1.97 | 2.00 | 2.00 | - | 111,511 |
| Sep 30, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -3.85% | 218,619 |
| Sep 29, 2025 | 2.24 | 2.24 | 2.02 | 2.08 | 2.08 | 2.97% | 260,652 |
| Sep 26, 2025 | 2.12 | 2.12 | 1.96 | 2.02 | 2.02 | -1.46% | 339,980 |
| Sep 25, 2025 | 1.99 | 2.13 | 1.99 | 2.05 | 2.05 | 5.13% | 220,373 |
| Sep 24, 2025 | 2.05 | 2.05 | 1.92 | 1.95 | 1.95 | -5.34% | 138,350 |
| Sep 23, 2025 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -2.37% | 141,562 |
| Sep 22, 2025 | 2.05 | 2.15 | 2.05 | 2.11 | 2.11 | 2.43% | 126,534 |