Mayfair Gold Corp. (TSXV:MFG)
Canada
· Delayed Price · Currency is CAD 1.810
+0.070 (4.02%)
Jun 26, 2025, 3:59 PM EDT
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.70 | 1.81 | 1.69 | 1.81 | 1.81 | 4.02% | 620,800 |
| Jun 25, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 8.07% | 106,200 |
| Jun 24, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -3.59% | 125,600 |
| Jun 23, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 132,508 |
| Jun 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 19,400 |
| Jun 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 25,000 |
| Jun 18, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | - | 1,600 |
| Jun 17, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 2.40% | 15,100 |
| Jun 16, 2025 | 1.71 | 1.71 | 1.65 | 1.67 | 1.67 | -2.34% | 39,800 |
| Jun 13, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 4.27% | 33,300 |
| Jun 12, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -1.20% | 8,400 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -2.35% | 110,205 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | - | 102,900 |
| Jun 9, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | - | 18,100 |
| Jun 6, 2025 | 1.69 | 1.74 | 1.64 | 1.70 | 1.70 | -0.58% | 104,700 |
| Jun 5, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | 41,900 |
| Jun 4, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 2,100 |
| Jun 3, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 48,400 |
| Jun 2, 2025 | 1.69 | 1.75 | 1.68 | 1.70 | 1.70 | - | 105,718 |
| May 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 218 |
| May 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 600 |
| May 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 4,500 |
| May 27, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 8,540 |
| May 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| May 23, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 16,100 |
| May 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | 1,000 |
| May 21, 2025 | 1.70 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 77,937 |
| May 20, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 54,900 |
| May 16, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -1.82% | 46,430 |
| May 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| May 14, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -1.20% | 4,230 |
| May 13, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.21% | 2,200 |
| May 12, 2025 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | 0.61% | 4,300 |
| May 9, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -3.53% | 24,820 |
| May 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 7, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | - | 33,700 |
| May 6, 2025 | 1.72 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | 9,100 |
| May 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | 24,000 |
| May 2, 2025 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 14,800 |
| 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 |