Mayfair Gold Corp. (TSXV:MFG)
Canada · Delayed Price · Currency is CAD 4.000
-0.160 (-3.85%)
At close: May 21, 2026
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 4.39 | 4.45 | 4.27 | 4.30 | 4.30 | -0.69% | 76,334 |
| May 8, 2026 | 4.21 | 4.33 | 4.20 | 4.33 | 4.33 | 3.10% | 32,900 |
| May 7, 2026 | 4.14 | 4.26 | 4.13 | 4.20 | 4.20 | 2.94% | 73,746 |
| May 6, 2026 | 3.95 | 4.10 | 3.95 | 4.08 | 4.08 | 3.29% | 70,900 |
| May 5, 2026 | 3.97 | 4.00 | 3.90 | 3.95 | 3.95 | -0.50% | 73,589 |
| May 4, 2026 | 3.95 | 4.22 | 3.84 | 3.97 | 3.97 | 1.02% | 42,716 |
| May 1, 2026 | 3.87 | 4.00 | 3.87 | 3.93 | 3.93 | -0.25% | 43,200 |
| Apr 30, 2026 | 3.92 | 4.00 | 3.87 | 3.94 | 3.94 | 1.03% | 98,675 |
| Apr 29, 2026 | 3.94 | 3.94 | 3.81 | 3.90 | 3.90 | -1.27% | 47,527 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | -2.47% | 50,938 |
| Apr 27, 2026 | 4.04 | 4.06 | 4.00 | 4.05 | 4.05 | -2.17% | 29,545 |
| Apr 24, 2026 | 4.10 | 4.15 | 4.03 | 4.14 | 4.14 | 0.98% | 46,276 |
| Apr 23, 2026 | 4.21 | 4.21 | 4.00 | 4.10 | 4.10 | -3.53% | 43,755 |
| Apr 22, 2026 | 4.28 | 4.30 | 4.17 | 4.25 | 4.25 | 1.67% | 128,438 |
| Apr 21, 2026 | 4.31 | 4.38 | 4.15 | 4.18 | 4.18 | -4.78% | 43,014 |
| Apr 20, 2026 | 4.43 | 4.45 | 4.30 | 4.39 | 4.39 | 0.92% | 68,923 |
| Apr 17, 2026 | 4.49 | 4.51 | 4.35 | 4.35 | 4.35 | -0.68% | 96,635 |
| Apr 16, 2026 | 4.46 | 4.46 | 4.32 | 4.38 | 4.38 | -2.67% | 77,905 |
| Apr 15, 2026 | 4.59 | 4.59 | 4.43 | 4.50 | 4.50 | -1.32% | 15,137 |
| Apr 14, 2026 | 4.31 | 4.60 | 4.31 | 4.56 | 4.56 | 2.47% | 52,163 |
| Apr 13, 2026 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | 0.91% | 14,078 |
| Apr 10, 2026 | 4.49 | 4.49 | 4.38 | 4.41 | 4.41 | 0.68% | 8,951 |
| Apr 9, 2026 | 4.33 | 4.50 | 4.31 | 4.38 | 4.38 | 2.58% | 44,200 |
| Apr 8, 2026 | 4.50 | 4.59 | 4.27 | 4.27 | 4.27 | -2.51% | 53,561 |
| Apr 7, 2026 | 4.28 | 4.45 | 4.27 | 4.38 | 4.38 | -0.11% | 57,943 |
| Apr 6, 2026 | 4.36 | 4.39 | 4.27 | 4.39 | 4.39 | 0.57% | 12,845 |
| Apr 2, 2026 | 4.22 | 4.37 | 4.21 | 4.36 | 4.36 | -0.91% | 76,389 |
| Apr 1, 2026 | 4.30 | 4.45 | 4.25 | 4.40 | 4.40 | 2.33% | 74,324 |
| Mar 31, 2026 | 4.16 | 4.35 | 4.16 | 4.30 | 4.30 | 4.37% | 416,801 |
| Mar 30, 2026 | 4.23 | 4.23 | 4.07 | 4.12 | 4.12 | -2.37% | 29,096 |
| Mar 27, 2026 | 4.15 | 4.33 | 4.15 | 4.22 | 4.22 | 1.93% | 39,398 |
| Mar 26, 2026 | 4.40 | 4.40 | 4.13 | 4.14 | 4.14 | -5.91% | 89,429 |
| Mar 25, 2026 | 4.49 | 4.51 | 4.39 | 4.40 | 4.40 | 1.85% | 137,513 |
| Mar 24, 2026 | 4.11 | 4.50 | 4.01 | 4.32 | 4.32 | 9.64% | 356,841 |
| Mar 23, 2026 | 3.84 | 4.05 | 3.84 | 3.94 | 3.94 | 0.51% | 52,919 |
| Mar 20, 2026 | 4.11 | 4.11 | 3.84 | 3.92 | 3.92 | -3.45% | 176,019 |
| Mar 19, 2026 | 4.26 | 4.26 | 3.86 | 4.06 | 4.06 | -9.38% | 149,874 |
| Mar 18, 2026 | 4.64 | 4.64 | 4.31 | 4.48 | 4.48 | -2.61% | 56,587 |
| Mar 17, 2026 | 4.70 | 4.80 | 4.52 | 4.60 | 4.60 | -0.22% | 110,969 |
| Mar 16, 2026 | 4.61 | 4.72 | 4.55 | 4.61 | 4.61 | -0.43% | 45,364 |
| Mar 13, 2026 | 4.93 | 4.93 | 4.63 | 4.63 | 4.63 | -3.54% | 37,751 |
| Mar 12, 2026 | 4.98 | 5.02 | 4.76 | 4.80 | 4.80 | -3.42% | 33,422 |
| Mar 11, 2026 | 5.01 | 5.06 | 4.97 | 4.97 | 4.97 | -2.55% | 5,402 |