Mayfair Gold Corp. (TSXV:MFG)
Canada
· Delayed Price · Currency is CAD 1.800
+0.070 (4.05%)
May 2, 2025, 12:31 PM EDT
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 12,385 |
| May 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,900 |
| Apr 30, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 2.37% | 43,800 |
| Apr 29, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.74% | 27,643 |
| Apr 28, 2025 | 1.72 | 1.75 | 1.72 | 1.72 | 1.72 | 1.18% | 239,500 |
| Apr 25, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 12,600 |
| Apr 24, 2025 | 1.72 | 1.74 | 1.67 | 1.70 | 1.70 | 3.03% | 16,320 |
| Apr 23, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -5.17% | 5,300 |
| Apr 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Apr 21, 2025 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | - | 32,500 |
| Apr 17, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -0.57% | 1,200 |
| Apr 16, 2025 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 57,400 |
| Apr 15, 2025 | 1.71 | 1.80 | 1.70 | 1.79 | 1.79 | 5.29% | 48,536 |
| Apr 14, 2025 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -2.86% | 40,100 |
| Apr 11, 2025 | 1.65 | 1.77 | 1.63 | 1.75 | 1.75 | 6.06% | 243,600 |
| Apr 10, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.85% | 98,238 |
| Apr 9, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 117,804 |
| Apr 8, 2025 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 22,800 |
| Apr 7, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 37,300 |
| Apr 4, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -7.91% | 44,200 |
| Apr 3, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 1.14% | 5,200 |
| Apr 2, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 4.17% | 20,900 |
| Apr 1, 2025 | 1.71 | 1.77 | 1.68 | 1.68 | 1.68 | -6.67% | 40,000 |
| Mar 31, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 5.88% | 6,400 |
| Mar 28, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 16,400 |
| Mar 27, 2025 | 1.78 | 1.78 | 1.70 | 1.75 | 1.75 | - | 21,800 |
| Mar 26, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | 14,400 |
| Mar 25, 2025 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 2.27% | 8,600 |
| Mar 24, 2025 | 1.78 | 1.78 | 1.68 | 1.76 | 1.76 | 0.57% | 27,142 |
| Mar 21, 2025 | 1.76 | 1.76 | 1.73 | 1.75 | 1.75 | - | 27,500 |
| Mar 20, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -1.69% | 14,900 |
| Mar 19, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.71% | 42,500 |
| Mar 18, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 28,600 |
| Mar 17, 2025 | 1.79 | 1.84 | 1.75 | 1.80 | 1.80 | - | 69,525 |
| Mar 14, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 35,000 |
| Mar 13, 2025 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -2.81% | 78,700 |
| Mar 12, 2025 | 1.73 | 1.85 | 1.73 | 1.78 | 1.78 | 1.71% | 17,100 |
| Mar 11, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 6.06% | 78,400 |
| Mar 10, 2025 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -1.79% | 8,700 |
| Mar 7, 2025 | 1.70 | 1.70 | 1.62 | 1.68 | 1.68 | -1.18% | 30,600 |
| Mar 6, 2025 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | -3.41% | 38,200 |
| Mar 5, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -3.30% | 60,900 |
| Mar 4, 2025 | 1.75 | 1.84 | 1.75 | 1.82 | 1.82 | 4.60% | 26,700 |
| Mar 3, 2025 | 1.77 | 1.86 | 1.74 | 1.74 | 1.74 | 0.58% | 94,400 |
| Feb 28, 2025 | 1.66 | 1.78 | 1.60 | 1.73 | 1.73 | 3.59% | 71,300 |
| Feb 27, 2025 | 1.71 | 1.86 | 1.66 | 1.67 | 1.67 | -2.91% | 569,800 |
| Feb 26, 2025 | 1.77 | 1.78 | 1.72 | 1.72 | 1.72 | 1.18% | 55,607 |
| Feb 25, 2025 | 1.73 | 1.86 | 1.50 | 1.70 | 1.70 | - | 247,800 |
| Feb 24, 2025 | 1.76 | 1.92 | 1.70 | 1.70 | 1.70 | -2.86% | 49,121 |
| Feb 21, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -4.37% | 135,728 |