Mayfair Gold Corp. (TSXV:MFG)
Canada
· Delayed Price · Currency is CAD 1.700
+0.040 (2.41%)
May 30, 2025, 9:30 AM EDT
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 550 |
| 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 |
| 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 |