Mayfair Gold Corp. (TSXV: MFG)
Canada
· Delayed Price · Currency is CAD 1.800
0.00 (0.00%)
Dec 20, 2024, 3:39 PM EST
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.78 | 1.80 | 1.68 | 1.80 | 1.80 | - | 113,729 |
| Dec 19, 2024 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 80,913 |
| Dec 18, 2024 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -2.20% | 24,800 |
| Dec 17, 2024 | 1.85 | 1.85 | 1.75 | 1.82 | 1.82 | -1.62% | 24,800 |
| Dec 16, 2024 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 0.54% | 3,200 |
| Dec 13, 2024 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | -0.54% | 42,312 |
| Dec 12, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 11, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 18,000 |
| Dec 10, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2024 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | - | 11,500 |
| Dec 6, 2024 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.65% | 5,600 |
| Dec 5, 2024 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -1.62% | 7,641 |
| Dec 4, 2024 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -2.63% | 13,200 |
| Dec 3, 2024 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 32,900 |
| Dec 2, 2024 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 16,912 |
| Nov 29, 2024 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | -0.52% | 8,100 |
| Nov 28, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 100 |
| Nov 27, 2024 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -4.04% | 14,700 |
| Nov 26, 2024 | 1.90 | 2.00 | 1.90 | 1.98 | 1.98 | 3.66% | 60,700 |
| Nov 25, 2024 | 1.95 | 1.95 | 1.85 | 1.91 | 1.91 | -1.55% | 77,400 |
| Nov 22, 2024 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 13,800 |
| Nov 21, 2024 | 1.85 | 1.94 | 1.85 | 1.93 | 1.93 | -0.52% | 11,702 |
| Nov 20, 2024 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 0.52% | 26,000 |
| Nov 19, 2024 | 1.97 | 1.98 | 1.90 | 1.93 | 1.93 | 0.52% | 21,600 |
| Nov 18, 2024 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 92,100 |
| Nov 15, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Nov 14, 2024 | 1.92 | 1.99 | 1.91 | 1.91 | 1.91 | -3.05% | 8,800 |
| Nov 13, 2024 | 2.03 | 2.03 | 1.96 | 1.97 | 1.97 | -3.90% | 51,308 |
| Nov 12, 2024 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -3.76% | 62,316 |
| Nov 11, 2024 | 2.20 | 2.20 | 2.10 | 2.13 | 2.13 | -3.18% | 16,211 |
| Nov 8, 2024 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | - | 18,200 |
| Nov 7, 2024 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 4.76% | 115,700 |
| Nov 6, 2024 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -6.67% | 42,904 |
| Nov 5, 2024 | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | 0.90% | 16,400 |
| Nov 4, 2024 | 2.20 | 2.28 | 2.20 | 2.23 | 2.23 | -2.19% | 64,434 |
| Nov 1, 2024 | 2.30 | 2.30 | 2.25 | 2.28 | 2.28 | -0.44% | 18,503 |
| Oct 31, 2024 | 2.18 | 2.35 | 2.18 | 2.29 | 2.29 | -2.55% | 30,200 |
| Oct 30, 2024 | 2.40 | 2.40 | 2.26 | 2.35 | 2.35 | 3.07% | 108,805 |
| Oct 29, 2024 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 8.57% | 112,816 |
| Oct 28, 2024 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 3.45% | 89,000 |
| Oct 25, 2024 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | - | 77,025 |
| Oct 24, 2024 | 2.03 | 2.05 | 2.01 | 2.03 | 2.03 | -0.98% | 126,521 |
| Oct 23, 2024 | 1.95 | 2.07 | 1.95 | 2.05 | 2.05 | 3.54% | 127,600 |
| Oct 22, 2024 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | - | 425,200 |
| Oct 21, 2024 | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | - | 29,100 |
| Oct 18, 2024 | 1.90 | 2.00 | 1.88 | 1.98 | 1.98 | 3.13% | 281,700 |
| Oct 17, 2024 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | - | 9,400 |
| Oct 16, 2024 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 1.05% | 4,706 |
| Oct 15, 2024 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.56% | 50,410 |
| Oct 11, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 12,700 |
| Oct 10, 2024 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 18,000 |
| Oct 9, 2024 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.00% | 8,500 |
| Oct 8, 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.01% | 27,330 |
| Oct 7, 2024 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 3,400 |
| Oct 4, 2024 | 2.00 | 2.01 | 1.98 | 2.00 | 2.00 | - | 106,300 |
| Oct 3, 2024 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 16,400 |
| Oct 2, 2024 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 48,505 |
| Oct 1, 2024 | 1.98 | 2.00 | 1.95 | 1.99 | 1.99 | -0.50% | 28,200 |
| Sep 30, 2024 | 2.00 | 2.01 | 1.86 | 2.00 | 2.00 | -1.96% | 87,900 |
| Sep 27, 2024 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | 1.49% | 20,820 |
| Sep 26, 2024 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 57,748 |
| Sep 25, 2024 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | 2.56% | 81,838 |
| Sep 24, 2024 | 1.90 | 1.95 | 1.89 | 1.95 | 1.95 | 2.63% | 79,446 |
| Sep 23, 2024 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 1.60% | 109,700 |
| Sep 20, 2024 | 1.80 | 1.87 | 1.79 | 1.87 | 1.87 | 4.47% | 85,632 |
| Sep 19, 2024 | 1.73 | 1.80 | 1.72 | 1.79 | 1.79 | 5.29% | 91,500 |
| Sep 18, 2024 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 78,600 |
| Sep 17, 2024 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -2.29% | 30,845 |
| Sep 16, 2024 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 16,800 |
| Sep 13, 2024 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 4.12% | 26,700 |
| Sep 12, 2024 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | - | 55,000 |
| Sep 11, 2024 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 15,200 |
| Sep 10, 2024 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 47,500 |
| Sep 9, 2024 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -2.86% | 20,300 |
| Sep 6, 2024 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | - | 4,600 |
| Sep 5, 2024 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 25,200 |
| Sep 4, 2024 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -3.33% | 11,201 |
| Sep 3, 2024 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 5.26% | 41,317 |
| Aug 30, 2024 | 1.76 | 1.79 | 1.70 | 1.71 | 1.71 | -4.47% | 118,200 |
| Aug 29, 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70% | 26,600 |
| Aug 28, 2024 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | 7,435 |
| Aug 27, 2024 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 9,900 |
| Aug 26, 2024 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.13% | 400 |
| Aug 23, 2024 | 1.80 | 1.81 | 1.72 | 1.77 | 1.77 | -1.67% | 382,231 |
| Aug 22, 2024 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 44,900 |
| Aug 21, 2024 | 1.77 | 1.95 | 1.77 | 1.85 | 1.85 | 5.71% | 87,900 |
| Aug 20, 2024 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -1.13% | 27,000 |
| Aug 19, 2024 | 1.78 | 1.85 | 1.77 | 1.77 | 1.77 | 1.14% | 43,100 |
| Aug 16, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 13,300 |
| Aug 15, 2024 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 1.74% | 17,000 |
| Aug 14, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 100 |
| Aug 13, 2024 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | 2.91% | 32,600 |
| Aug 12, 2024 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 15,400 |
| Aug 9, 2024 | 1.73 | 1.79 | 1.70 | 1.79 | 1.79 | 3.47% | 49,600 |
| Aug 8, 2024 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 65,429 |
| Aug 7, 2024 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | 2.94% | 33,200 |
| Aug 6, 2024 | 1.51 | 1.75 | 1.51 | 1.70 | 1.70 | -4.49% | 35,900 |
| Aug 2, 2024 | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | -2.73% | 13,112 |
| Aug 1, 2024 | 1.83 | 1.90 | 1.83 | 1.83 | 1.83 | -1.61% | 46,900 |
| Jul 31, 2024 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | 5,400 |