Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 3.300
-0.200 (-5.71%)
At close: Jul 22, 2026
Mayfair Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | 1.20% | 11,901 |
| Jul 8, 2026 | 3.33 | 3.38 | 3.33 | 3.33 | 3.33 | -2.63% | 64,770 |
| Jul 7, 2026 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | -5.00% | 26,030 |
| Jul 6, 2026 | 3.75 | 3.83 | 3.60 | 3.60 | 3.60 | -3.49% | 186,620 |
| Jul 3, 2026 | 3.65 | 3.75 | 3.60 | 3.73 | 3.73 | 2.47% | 36,225 |
| Jul 2, 2026 | 3.51 | 3.71 | 3.50 | 3.64 | 3.64 | 4.30% | 15,742 |
| Jun 30, 2026 | 3.36 | 3.59 | 3.36 | 3.49 | 3.49 | 2.35% | 9,275 |
| Jun 29, 2026 | 3.24 | 3.42 | 3.20 | 3.41 | 3.41 | 5.25% | 1,028,800 |
| Jun 26, 2026 | 3.26 | 3.38 | 3.24 | 3.24 | 3.24 | -0.61% | 6,800 |
| Jun 25, 2026 | 3.25 | 3.30 | 3.23 | 3.26 | 3.26 | 0.31% | 46,977 |
| Jun 24, 2026 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -3.56% | 69,227 |
| Jun 23, 2026 | 3.48 | 3.55 | 3.30 | 3.37 | 3.37 | -4.26% | 84,514 |
| Jun 22, 2026 | 3.65 | 3.65 | 3.44 | 3.52 | 3.52 | -2.76% | 40,599 |
| Jun 19, 2026 | 3.65 | 3.65 | 3.54 | 3.62 | 3.62 | -2.29% | 26,503 |
| Jun 18, 2026 | 3.70 | 3.73 | 3.59 | 3.71 | 3.71 | -0.40% | 21,870 |
| Jun 17, 2026 | 3.80 | 3.88 | 3.72 | 3.72 | 3.72 | -0.80% | 139,225 |
| Jun 16, 2026 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.32% | 56,312 |
| Jun 15, 2026 | 3.88 | 3.92 | 3.79 | 3.80 | 3.80 | 1.88% | 19,005 |
| Jun 12, 2026 | 3.79 | 3.80 | 3.64 | 3.73 | 3.73 | 0.27% | 70,760 |
| Jun 11, 2026 | 3.80 | 3.80 | 3.60 | 3.72 | 3.72 | 5.38% | 48,800 |
| Jun 10, 2026 | 3.61 | 3.67 | 3.52 | 3.53 | 3.53 | -3.29% | 30,231 |
| Jun 9, 2026 | 3.89 | 3.89 | 3.62 | 3.65 | 3.65 | -5.19% | 69,264 |
| Jun 8, 2026 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | 0.26% | 12,537 |
| Jun 5, 2026 | 3.85 | 3.92 | 3.79 | 3.84 | 3.84 | -2.04% | 16,503 |
| Jun 4, 2026 | 4.00 | 4.06 | 3.92 | 3.92 | 3.92 | -3.92% | 19,661 |
| Jun 3, 2026 | 3.98 | 4.09 | 3.91 | 4.08 | 4.08 | 1.75% | 22,569 |
| Jun 2, 2026 | 4.12 | 4.15 | 3.86 | 4.01 | 4.01 | -1.96% | 109,791 |
| Jun 1, 2026 | 4.20 | 4.20 | 3.91 | 4.09 | 4.09 | -3.54% | 112,050 |
| May 29, 2026 | 4.20 | 4.25 | 4.10 | 4.24 | 4.24 | 1.19% | 63,850 |
| May 28, 2026 | 3.95 | 4.20 | 3.94 | 4.19 | 4.19 | 6.89% | 124,239 |
| May 27, 2026 | 3.95 | 3.95 | 3.87 | 3.92 | 3.92 | -0.76% | 40,221 |
| May 26, 2026 | 4.02 | 4.05 | 3.93 | 3.95 | 3.95 | -0.50% | 74,853 |
| May 25, 2026 | 3.97 | 3.97 | 3.87 | 3.97 | 3.97 | 1.53% | 22,807 |
| May 22, 2026 | 3.98 | 3.99 | 3.65 | 3.91 | 3.91 | -2.25% | 213,691 |
| May 21, 2026 | 4.16 | 4.16 | 3.85 | 4.00 | 4.00 | -3.85% | 124,926 |
| May 20, 2026 | 4.28 | 4.28 | 4.09 | 4.16 | 4.16 | -0.72% | 103,252 |
| May 19, 2026 | 3.97 | 4.40 | 3.80 | 4.19 | 4.19 | 6.35% | 365,298 |
| May 15, 2026 | 4.19 | 4.19 | 3.90 | 3.94 | 3.94 | -5.06% | 161,164 |
| May 14, 2026 | 4.24 | 4.24 | 4.10 | 4.15 | 4.15 | - | 36,127 |
| May 13, 2026 | 4.21 | 4.22 | 4.10 | 4.15 | 4.15 | -1.43% | 73,019 |
| May 12, 2026 | 4.27 | 4.30 | 4.12 | 4.21 | 4.21 | -2.09% | 62,275 |