Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 4.080
-0.010 (-0.24%)
At close: Sep 21, 2026
Mayfair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.09 | 4.15 | 3.97 | 4.08 | 4.08 | -0.24% | 30,764 |
| Sep 18, 2026 | 4.04 | 4.13 | 4.04 | 4.09 | 4.09 | -0.49% | 32,725 |
| Sep 17, 2026 | 4.08 | 4.17 | 4.08 | 4.11 | 4.11 | 3.27% | 33,835 |
| Sep 16, 2026 | 4.06 | 4.06 | 3.90 | 3.98 | 3.98 | - | 21,814 |
| Sep 15, 2026 | 4.04 | 4.04 | 3.93 | 3.98 | 3.98 | -1.24% | 44,980 |
| Sep 14, 2026 | 4.12 | 4.12 | 3.98 | 4.03 | 4.03 | -4.50% | 54,680 |
| Sep 11, 2026 | 4.22 | 4.27 | 4.21 | 4.22 | 4.22 | 2.68% | 21,875 |
| Sep 10, 2026 | 4.37 | 4.37 | 4.11 | 4.11 | 4.11 | -5.73% | 31,104 |
| Sep 9, 2026 | 4.54 | 4.54 | 4.29 | 4.36 | 4.36 | -0.91% | 22,001 |
| Sep 8, 2026 | 4.36 | 4.52 | 4.32 | 4.40 | 4.40 | 0.92% | 98,896 |
| Sep 4, 2026 | 4.27 | 4.42 | 4.27 | 4.36 | 4.36 | -1.80% | 12,349 |
| Sep 3, 2026 | 4.40 | 4.49 | 4.29 | 4.44 | 4.44 | 0.68% | 39,342 |
| Sep 2, 2026 | 4.32 | 4.41 | 4.30 | 4.41 | 4.41 | 5.00% | 28,011 |
| Sep 1, 2026 | 4.28 | 4.37 | 4.18 | 4.20 | 4.20 | -4.55% | 26,052 |
| Aug 31, 2026 | 4.26 | 4.40 | 4.24 | 4.40 | 4.40 | 3.77% | 28,655 |
| Aug 28, 2026 | 4.59 | 4.60 | 4.24 | 4.24 | 4.24 | -7.63% | 86,221 |
| Aug 27, 2026 | 4.26 | 4.59 | 4.14 | 4.59 | 4.59 | 8.00% | 125,927 |
| Aug 26, 2026 | 4.39 | 4.40 | 4.20 | 4.25 | 4.25 | -3.41% | 69,684 |
| Aug 25, 2026 | 4.45 | 4.48 | 4.31 | 4.40 | 4.40 | -0.68% | 142,061 |
| Aug 24, 2026 | 4.40 | 4.63 | 4.36 | 4.43 | 4.43 | 5.48% | 273,037 |
| Aug 21, 2026 | 4.24 | 4.30 | 4.13 | 4.20 | 4.20 | 1.45% | 115,736 |
| Aug 20, 2026 | 4.10 | 4.19 | 4.00 | 4.14 | 4.14 | 0.49% | 35,925 |
| Aug 19, 2026 | 4.08 | 4.33 | 3.87 | 4.12 | 4.12 | 2.49% | 4,069,569 |
| Aug 18, 2026 | 4.09 | 4.10 | 4.00 | 4.02 | 4.02 | 0.50% | 50,119 |
| Aug 17, 2026 | 3.89 | 4.15 | 3.89 | 4.00 | 4.00 | 5.82% | 210,762 |
| Aug 14, 2026 | 3.54 | 3.81 | 3.54 | 3.78 | 3.78 | 6.48% | 45,231 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.46 | 3.55 | 3.55 | -4.05% | 78,625 |
| Aug 12, 2026 | 3.71 | 3.77 | 3.63 | 3.70 | 3.70 | - | 37,954 |
| Aug 11, 2026 | 3.90 | 3.90 | 3.61 | 3.70 | 3.70 | -5.37% | 96,323 |
| Aug 10, 2026 | 3.70 | 4.02 | 3.62 | 3.91 | 3.91 | 5.68% | 125,532 |
| Aug 7, 2026 | 3.77 | 3.85 | 3.64 | 3.70 | 3.70 | -1.73% | 47,940 |
| Aug 6, 2026 | 3.60 | 3.78 | 3.59 | 3.77 | 3.77 | 6.51% | 103,715 |
| Aug 5, 2026 | 3.63 | 3.63 | 3.50 | 3.54 | 3.54 | 4.90% | 772,514 |
| Aug 4, 2026 | 3.43 | 3.54 | 3.36 | 3.37 | 3.37 | -1.75% | 28,266 |
| Jul 31, 2026 | 3.50 | 3.50 | 3.30 | 3.43 | 3.43 | -4.19% | 64,358 |
| Jul 30, 2026 | 3.41 | 3.58 | 3.36 | 3.58 | 3.58 | 6.87% | 32,800 |
| Jul 29, 2026 | 3.42 | 3.47 | 3.26 | 3.35 | 3.35 | -1.18% | 24,892 |
| Jul 28, 2026 | 3.35 | 3.39 | 3.25 | 3.39 | 3.39 | 1.19% | 45,215 |
| Jul 27, 2026 | 3.35 | 3.43 | 3.30 | 3.35 | 3.35 | 3.72% | 73,830 |
| Jul 24, 2026 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | -2.42% | 9,890 |
| Jul 23, 2026 | 3.29 | 3.33 | 3.21 | 3.31 | 3.31 | 0.30% | 65,502 |
| Jul 22, 2026 | 3.46 | 3.46 | 3.28 | 3.30 | 3.30 | -5.71% | 36,402 |
| Jul 21, 2026 | 3.34 | 3.50 | 3.31 | 3.50 | 3.50 | 6.71% | 42,500 |
| Jul 20, 2026 | 3.33 | 3.33 | 3.22 | 3.28 | 3.28 | -2.24% | 55,281 |
| Jul 17, 2026 | 3.49 | 3.63 | 3.30 | 3.36 | 3.36 | -4.14% | 77,866 |
| Jul 16, 2026 | 3.36 | 3.50 | 3.23 | 3.50 | 3.50 | 2.64% | 36,900 |
| Jul 15, 2026 | 3.23 | 3.41 | 3.22 | 3.41 | 3.41 | 4.92% | 11,970 |
| Jul 14, 2026 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | - | 65,360 |
| Jul 13, 2026 | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 52,412 |
| Jul 10, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.48% | 33,774 |