Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 3.920
-0.140 (-3.45%)
At close: Mar 20, 2026
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 6.05 | 6.48 | 5.95 | 6.30 | 6.30 | 4.13% | 420,021 |
| Jan 27, 2026 | 6.04 | 6.30 | 4.60 | 6.05 | 6.05 | 3.60% | 1,245,986 |
| Jan 26, 2026 | 6.00 | 6.35 | 5.65 | 5.84 | 5.84 | -1.68% | 245,965 |
| Jan 23, 2026 | 5.80 | 6.07 | 5.71 | 5.94 | 5.94 | 6.83% | 177,009 |
| Jan 22, 2026 | 5.39 | 5.81 | 5.39 | 5.56 | 5.56 | 4.12% | 163,835 |
| Jan 21, 2026 | 5.30 | 5.50 | 5.30 | 5.34 | 5.34 | 0.95% | 173,360 |
| Jan 20, 2026 | 5.25 | 5.40 | 5.16 | 5.29 | 5.29 | 1.93% | 196,620 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.15 | 5.19 | 5.19 | -1.14% | 30,752 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.16 | 5.25 | 5.25 | - | 79,242 |
| Jan 15, 2026 | 5.40 | 5.42 | 5.25 | 5.25 | 5.25 | -3.67% | 48,560 |
| Jan 14, 2026 | 5.49 | 5.49 | 5.39 | 5.45 | 5.45 | - | 65,475 |
| Jan 13, 2026 | 5.36 | 5.56 | 5.29 | 5.45 | 5.45 | 2.44% | 140,539 |
| Jan 12, 2026 | 5.32 | 5.40 | 5.12 | 5.32 | 5.32 | 5.77% | 72,471 |
| Jan 9, 2026 | 5.22 | 5.22 | 5.01 | 5.03 | 5.03 | -3.27% | 30,360 |