Maple Gold Mines Ltd. (TSXV:MGM)
Canada · Delayed Price · Currency is CAD 1.560
+0.020 (1.30%)
Oct 24, 2025, 1:44 PM EDT
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 7,650 |
| Oct 23, 2025 | 1.48 | 1.59 | 1.46 | 1.54 | 1.54 | 6.94% | 123,015 |
| Oct 22, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 106,112 |
| Oct 21, 2025 | 1.72 | 1.72 | 1.43 | 1.47 | 1.47 | -16.00% | 346,327 |
| Oct 20, 2025 | 1.72 | 1.77 | 1.64 | 1.75 | 1.75 | 6.06% | 236,619 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.51 | 1.65 | 1.65 | -5.71% | 146,701 |
| Oct 16, 2025 | 1.55 | 1.75 | 1.54 | 1.75 | 1.75 | 12.90% | 293,100 |
| Oct 15, 2025 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 129,300 |
| Oct 14, 2025 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 11.94% | 213,805 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | - | 43,000 |
| Oct 9, 2025 | 1.41 | 1.46 | 1.32 | 1.34 | 1.34 | -6.94% | 93,743 |
| Oct 8, 2025 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | 5.11% | 116,300 |
| Oct 7, 2025 | 1.25 | 1.37 | 1.22 | 1.37 | 1.37 | 17.09% | 284,600 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -2.50% | 112,305 |
| Oct 3, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 3.45% | 129,229 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -5.69% | 221,530 |
| Oct 1, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 120,741 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 93,100 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -7.04% | 126,800 |
| Sep 26, 2025 | 1.33 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 89,827 |
| Sep 25, 2025 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 221,800 |
| Sep 24, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 3.28% | 76,500 |
| Sep 23, 2025 | 1.35 | 1.38 | 1.17 | 1.22 | 1.22 | -9.63% | 239,400 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -5.59% | 113,100 |
| Sep 19, 2025 | 1.41 | 1.44 | 1.34 | 1.43 | 1.43 | 4.38% | 38,900 |
| Sep 18, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 3.79% | 75,549 |
| Sep 17, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 88,000 |
| Sep 16, 2025 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 84,500 |
| Sep 15, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 46,516 |
| Sep 12, 2025 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 134,807 |
| Sep 11, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 111,100 |
| 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 |