Mayfair Gold Corp. (TSXV:MFG)
Canada
· Delayed Price · Currency is CAD 1.680
-0.120 (-6.67%)
Apr 1, 2025, 3:59 PM EST
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.71 | 1.77 | 1.68 | 1.68 | 1.68 | -6.67% | 39,990 |
| 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 |
| Feb 20, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | - | 77,800 |
| Feb 19, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -1.61% | 162,100 |
| Feb 18, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | 0.54% | 34,700 |
| Feb 14, 2025 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | - | 19,500 |
| Feb 13, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | - | 165,000 |
| Feb 12, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | 2.78% | 48,200 |
| Feb 11, 2025 | 1.93 | 1.94 | 1.80 | 1.80 | 1.80 | -6.25% | 316,720 |
| Feb 10, 2025 | 1.80 | 1.93 | 1.80 | 1.92 | 1.92 | 7.26% | 94,601 |
| Feb 7, 2025 | 1.81 | 1.87 | 1.79 | 1.79 | 1.79 | -3.24% | 102,201 |
| Feb 6, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 54,900 |
| Feb 5, 2025 | 1.80 | 1.85 | 1.80 | 1.82 | 1.82 | 2.82% | 148,600 |
| Feb 4, 2025 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 147,920 |
| Feb 3, 2025 | 1.76 | 1.95 | 1.70 | 1.76 | 1.76 | - | 90,400 |
| Jan 31, 2025 | 1.75 | 1.77 | 1.74 | 1.76 | 1.76 | -1.12% | 21,830 |
| Jan 30, 2025 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 95,000 |
| Jan 29, 2025 | 1.70 | 1.80 | 1.67 | 1.80 | 1.80 | 4.65% | 110,700 |
| Jan 28, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 4.24% | 25,200 |
| Jan 27, 2025 | 1.69 | 1.72 | 1.61 | 1.65 | 1.65 | -4.07% | 217,336 |
| Jan 24, 2025 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -2.27% | 85,100 |
| Jan 23, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | - | 18,300 |
| Jan 22, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.68% | 84,520 |
| Jan 21, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 146,600 |