Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 4.380
+0.110 (2.58%)
At close: Apr 9, 2026
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 4.49 | 4.49 | 4.38 | 4.41 | 4.41 | 0.68% | 8,951 |
| Apr 9, 2026 | 4.33 | 4.50 | 4.31 | 4.38 | 4.38 | 2.58% | 44,200 |
| Apr 8, 2026 | 4.50 | 4.59 | 4.27 | 4.27 | 4.27 | -2.51% | 53,561 |
| Apr 7, 2026 | 4.28 | 4.45 | 4.27 | 4.38 | 4.38 | -0.11% | 57,943 |
| Apr 6, 2026 | 4.36 | 4.39 | 4.27 | 4.39 | 4.39 | 0.57% | 12,845 |
| Apr 2, 2026 | 4.22 | 4.37 | 4.21 | 4.36 | 4.36 | -0.91% | 76,389 |
| Apr 1, 2026 | 4.30 | 4.45 | 4.25 | 4.40 | 4.40 | 2.33% | 74,324 |
| Mar 31, 2026 | 4.16 | 4.35 | 4.16 | 4.30 | 4.30 | 4.37% | 416,801 |
| Mar 30, 2026 | 4.23 | 4.23 | 4.07 | 4.12 | 4.12 | -2.37% | 29,096 |
| Mar 27, 2026 | 4.15 | 4.33 | 4.15 | 4.22 | 4.22 | 1.93% | 39,398 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.13 | 4.14 | 4.14 | -5.91% | 89,429 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.39 | 4.40 | 4.40 | 1.85% | 137,513 |
| Mar 24, 2026 | 4.11 | 4.50 | 4.01 | 4.32 | 4.32 | 9.64% | 356,841 |
| Mar 23, 2026 | 3.84 | 4.05 | 3.84 | 3.94 | 3.94 | 0.51% | 52,919 |
| Mar 20, 2026 | 4.11 | 4.11 | 3.84 | 3.92 | 3.92 | -3.45% | 176,019 |
| Mar 19, 2026 | 4.26 | 4.26 | 3.86 | 4.06 | 4.06 | -9.38% | 149,874 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.31 | 4.48 | 4.48 | -2.61% | 56,587 |
| Mar 17, 2026 | 4.70 | 4.80 | 4.52 | 4.60 | 4.60 | -0.22% | 110,969 |
| Mar 16, 2026 | 4.61 | 4.72 | 4.55 | 4.61 | 4.61 | -0.43% | 45,364 |
| Mar 13, 2026 | 4.93 | 4.93 | 4.63 | 4.63 | 4.63 | -3.54% | 37,751 |
| Mar 12, 2026 | 4.98 | 5.02 | 4.76 | 4.80 | 4.80 | -3.42% | 33,422 |
| Mar 11, 2026 | 5.01 | 5.06 | 4.97 | 4.97 | 4.97 | -2.55% | 5,402 |
| Mar 10, 2026 | 5.12 | 5.21 | 5.06 | 5.10 | 5.10 | -0.39% | 20,320 |
| Mar 9, 2026 | 5.06 | 5.12 | 4.91 | 5.12 | 5.12 | -0.78% | 70,272 |
| Mar 6, 2026 | 5.01 | 5.30 | 5.00 | 5.16 | 5.16 | 1.78% | 15,415 |
| Mar 5, 2026 | 5.06 | 5.13 | 5.01 | 5.07 | 5.07 | -0.78% | 38,655 |
| Mar 4, 2026 | 5.34 | 5.38 | 5.11 | 5.11 | 5.11 | -1.54% | 40,690 |
| Mar 3, 2026 | 5.18 | 5.30 | 5.00 | 5.19 | 5.19 | -4.95% | 107,681 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.34 | 5.46 | 5.46 | 0.18% | 106,163 |
| Feb 27, 2026 | 5.40 | 5.55 | 5.34 | 5.45 | 5.45 | 1.49% | 44,136 |
| Feb 26, 2026 | 5.32 | 5.44 | 5.22 | 5.37 | 5.37 | 0.94% | 22,414 |
| Feb 25, 2026 | 5.36 | 5.50 | 5.30 | 5.32 | 5.32 | -2.39% | 47,501 |
| Feb 24, 2026 | 5.65 | 5.80 | 5.41 | 5.45 | 5.45 | -5.22% | 38,312 |
| Feb 23, 2026 | 5.60 | 5.84 | 5.60 | 5.75 | 5.75 | 0.52% | 165,170 |
| Feb 20, 2026 | 5.47 | 5.72 | 5.32 | 5.72 | 5.72 | 4.76% | 39,247 |
| Feb 19, 2026 | 5.29 | 5.46 | 5.28 | 5.46 | 5.46 | 5.00% | 21,572 |
| Feb 18, 2026 | 5.40 | 5.43 | 5.20 | 5.20 | 5.20 | -2.26% | 33,258 |
| Feb 17, 2026 | 5.21 | 5.40 | 5.17 | 5.32 | 5.32 | -1.48% | 21,100 |
| Feb 13, 2026 | 5.21 | 5.41 | 5.21 | 5.40 | 5.40 | 3.85% | 16,766 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | -5.45% | 54,563 |
| Feb 11, 2026 | 5.40 | 5.55 | 5.33 | 5.50 | 5.50 | 3.19% | 55,722 |
| Feb 10, 2026 | 5.46 | 5.46 | 5.26 | 5.33 | 5.33 | -1.84% | 34,170 |
| Feb 9, 2026 | 5.64 | 5.64 | 5.35 | 5.43 | 5.43 | - | 46,222 |
| Feb 6, 2026 | 5.13 | 5.46 | 5.13 | 5.43 | 5.43 | 6.05% | 111,795 |
| Feb 5, 2026 | 5.35 | 5.38 | 5.00 | 5.12 | 5.12 | -6.74% | 164,232 |
| Feb 4, 2026 | 5.79 | 5.88 | 5.47 | 5.49 | 5.49 | -0.18% | 154,399 |
| Feb 3, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 2.61% | 63,935 |
| Feb 2, 2026 | 5.50 | 5.62 | 5.22 | 5.36 | 5.36 | -3.77% | 86,898 |
| Jan 30, 2026 | 5.62 | 5.76 | 5.30 | 5.57 | 5.57 | -7.78% | 142,828 |
| Jan 29, 2026 | 6.50 | 6.65 | 5.88 | 6.04 | 6.04 | -4.13% | 224,328 |