Maple Gold Mines Ltd. (TSXV:MGM)
Canada · Delayed Price · Currency is CAD 1.300
-0.010 (-0.76%)
Sep 11, 2025, 3:59 PM EDT
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.47 | 1.47 | 1.25 | 1.31 | 1.31 | -9.03% | 244,441 |
| Sep 9, 2025 | 1.42 | 1.50 | 1.39 | 1.44 | 1.44 | -0.69% | 243,218 |
| Sep 8, 2025 | 1.20 | 1.55 | 1.02 | 1.45 | 1.45 | 20.83% | 237,030 |
| Sep 5, 2025 | 1.25 | 1.40 | 1.20 | 1.20 | 1.20 | - | 580,600 |
| Sep 4, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -7.69% | 636,800 |
| Sep 3, 2025 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | - | 430,400 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | -3.70% | 696,434 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.30 | 1.35 | 1.35 | -3.57% | 1,214,934 |
| Aug 28, 2025 | 1.25 | 1.45 | 1.25 | 1.40 | 1.40 | 16.67% | 1,465,129 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 208,309 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 708,900 |
| Aug 25, 2025 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 1,691,000 |
| Aug 22, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 1,073,522 |
| Aug 21, 2025 | 0.85 | 1.15 | 0.85 | 1.00 | 1.00 | 21.21% | 4,282,011 |
| Aug 20, 2025 | 0.75 | 0.85 | 0.75 | 0.83 | 0.83 | 26.92% | 5,122,236 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 194,240 |
| Aug 18, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 222,111 |
| Aug 15, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 243,115 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 19,200 |
| Aug 13, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 361,000 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 269,200 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | -6.67% | 1,387,600 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | 9,000 |
| Aug 7, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.57% | 464 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 101,640 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 81,950 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 35,460 |
| Jul 31, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | - | 29,550 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 88,471 |
| Jul 29, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 50,900 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 44,000 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 6,400 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | - | 172,750 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 51,500 |
| Jul 22, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 67,230 |
| Jul 21, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 236,100 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,210 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 114,030 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -11.76% | 32,590 |
| Jul 15, 2025 | 0.85 | 0.85 | 0.70 | 0.85 | 0.85 | - | 368,610 |
| Jul 14, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 16,810 |
| Jul 11, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -5.88% | 20,110 |
| Jul 10, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 48,900 |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 49,910 |
| Jul 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 69,572 |
| Jul 7, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 81,033 |
| Jul 4, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | - | 27,200 |
| Jul 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 30,671 |
| Jul 2, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | - | 72,602 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 139,094 |