Maple Gold Mines Ltd. (TSXV:MGM)
Canada · Delayed Price · Currency is CAD 2.350
+0.170 (7.80%)
At close: Jan 9, 2026
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.20 | 2.35 | 2.12 | 2.35 | 2.35 | 7.80% | 180,571 |
| Jan 8, 2026 | 2.14 | 2.20 | 2.10 | 2.18 | 2.18 | 0.46% | 69,602 |
| Jan 7, 2026 | 2.30 | 2.30 | 2.10 | 2.17 | 2.17 | -6.87% | 195,032 |
| Jan 6, 2026 | 2.15 | 2.33 | 2.14 | 2.33 | 2.33 | 8.37% | 243,195 |
| Jan 5, 2026 | 1.85 | 2.15 | 1.84 | 2.15 | 2.15 | 19.44% | 201,371 |
| Jan 2, 2026 | 1.86 | 1.86 | 1.75 | 1.80 | 1.80 | 2.27% | 24,585 |
| Dec 31, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.56% | 51,717 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.75 | 1.77 | 1.77 | -0.56% | 64,979 |
| Dec 29, 2025 | 1.93 | 1.93 | 1.67 | 1.78 | 1.78 | -6.32% | 251,844 |
| Dec 24, 2025 | 1.89 | 1.91 | 1.84 | 1.90 | 1.90 | 0.53% | 68,787 |
| Dec 23, 2025 | 1.92 | 1.93 | 1.80 | 1.89 | 1.89 | -1.05% | 22,667 |
| Dec 22, 2025 | 1.80 | 1.91 | 1.79 | 1.91 | 1.91 | 5.52% | 101,059 |
| Dec 19, 2025 | 1.88 | 1.88 | 1.75 | 1.81 | 1.81 | 2.26% | 60,993 |
| Dec 18, 2025 | 1.81 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 44,280 |
| Dec 17, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 82,496 |
| Dec 16, 2025 | 1.99 | 1.99 | 1.82 | 1.82 | 1.82 | -6.67% | 48,663 |
| Dec 15, 2025 | 1.85 | 1.98 | 1.84 | 1.95 | 1.95 | 8.33% | 197,345 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.78 | 1.80 | 1.80 | -2.70% | 46,510 |
| Dec 11, 2025 | 1.76 | 1.85 | 1.72 | 1.85 | 1.85 | 6.94% | 84,832 |
| Dec 10, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 10,456 |
| Dec 9, 2025 | 1.65 | 1.77 | 1.65 | 1.69 | 1.69 | -3.43% | 65,932 |
| Dec 8, 2025 | 1.78 | 1.80 | 1.72 | 1.75 | 1.75 | - | 68,577 |
| Dec 5, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 72,643 |
| Dec 4, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.65% | 27,111 |
| Dec 3, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 21,894 |
| Dec 2, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 1.13% | 60,921 |
| Dec 1, 2025 | 1.64 | 1.78 | 1.64 | 1.77 | 1.77 | 8.59% | 323,038 |
| Nov 28, 2025 | 1.60 | 1.63 | 1.52 | 1.63 | 1.63 | 2.52% | 101,600 |
| Nov 27, 2025 | 1.45 | 1.60 | 1.45 | 1.59 | 1.59 | 4.61% | 23,938 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 3.40% | 16,611 |
| Nov 25, 2025 | 1.47 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 55,649 |
| Nov 24, 2025 | 1.48 | 1.56 | 1.45 | 1.49 | 1.49 | 2.05% | 294,750 |
| Nov 21, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 8,777 |
| Nov 20, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -4.73% | 63,871 |
| Nov 19, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 8.82% | 47,626 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 71,928 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 85,272 |
| Nov 14, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 68,684 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -4.52% | 31,703 |
| Nov 12, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | 87,637 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | 50,587 |
| Nov 10, 2025 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 5.52% | 166,951 |
| Nov 7, 2025 | 1.41 | 1.47 | 1.37 | 1.45 | 1.45 | -1.36% | 54,853 |
| Nov 6, 2025 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 72,157 |
| Nov 5, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 47,485 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -11.95% | 157,327 |
| Nov 3, 2025 | 1.41 | 1.59 | 1.41 | 1.59 | 1.59 | 16.06% | 255,484 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.35 | 1.37 | 1.37 | -3.52% | 157,720 |
| Oct 30, 2025 | 1.42 | 1.47 | 1.34 | 1.42 | 1.42 | - | 328,254 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 74,708 |