Maple Gold Mines Ltd. (TSXV:MGM)
Canada · Delayed Price · Currency is CAD 2.830
+0.240 (9.27%)
Jun 11, 2026, 3:57 PM EST
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.61 | 2.75 | 2.61 | 2.71 | - | 4.63% | 12,311 |
| Jun 10, 2026 | 2.82 | 2.82 | 2.59 | 2.59 | 2.59 | -6.50% | 81,685 |
| Jun 9, 2026 | 2.82 | 2.89 | 2.69 | 2.77 | 2.77 | -1.77% | 63,223 |
| Jun 8, 2026 | 2.84 | 3.01 | 2.82 | 2.82 | 2.82 | -9.32% | 76,849 |
| Jun 5, 2026 | 2.97 | 3.11 | 2.82 | 3.11 | 3.11 | 4.01% | 90,166 |
| Jun 4, 2026 | 3.15 | 3.16 | 2.99 | 2.99 | 2.99 | -4.47% | 52,282 |
| Jun 3, 2026 | 3.05 | 3.13 | 3.02 | 3.13 | 3.13 | 1.29% | 20,829 |
| Jun 2, 2026 | 3.10 | 3.13 | 3.02 | 3.09 | 3.09 | -0.32% | 35,343 |
| Jun 1, 2026 | 2.99 | 3.17 | 2.98 | 3.10 | 3.10 | 3.68% | 95,992 |
| May 29, 2026 | 3.08 | 3.20 | 2.92 | 2.99 | 2.99 | -2.92% | 91,863 |
| May 28, 2026 | 2.98 | 3.08 | 2.95 | 3.08 | 3.08 | 3.70% | 34,843 |
| May 27, 2026 | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | -6.60% | 134,178 |
| May 26, 2026 | 3.22 | 3.23 | 3.15 | 3.18 | 3.18 | -0.63% | 21,429 |
| May 25, 2026 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | 3.56% | 21,639 |
| May 22, 2026 | 3.19 | 3.40 | 3.09 | 3.09 | 3.09 | -6.36% | 34,824 |
| May 21, 2026 | 3.26 | 3.39 | 3.25 | 3.30 | 3.30 | -2.65% | 96,954 |
| May 20, 2026 | 3.25 | 3.50 | 3.25 | 3.39 | 3.39 | 1.80% | 31,814 |
| May 19, 2026 | 3.51 | 3.51 | 3.33 | 3.33 | 3.33 | -3.48% | 48,480 |
| May 15, 2026 | 3.56 | 3.69 | 3.43 | 3.45 | 3.45 | -7.51% | 140,289 |
| May 14, 2026 | 3.85 | 3.85 | 3.62 | 3.73 | 3.73 | -3.62% | 58,015 |
| May 13, 2026 | 4.00 | 4.00 | 3.81 | 3.87 | 3.87 | -1.53% | 90,611 |
| May 12, 2026 | 3.62 | 3.93 | 3.62 | 3.93 | 3.93 | 8.56% | 152,702 |
| May 11, 2026 | 3.45 | 3.69 | 3.45 | 3.62 | 3.62 | 3.43% | 268,784 |
| May 8, 2026 | 3.33 | 3.50 | 3.26 | 3.50 | 3.50 | 6.06% | 60,914 |
| May 7, 2026 | 3.40 | 3.45 | 3.20 | 3.30 | 3.30 | -2.94% | 86,169 |
| May 6, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 10.39% | 222,413 |
| May 5, 2026 | 3.20 | 3.20 | 3.02 | 3.08 | 3.08 | -2.53% | 100,849 |
| May 4, 2026 | 3.01 | 3.20 | 3.01 | 3.16 | 3.16 | 3.61% | 164,384 |
| May 1, 2026 | 3.04 | 3.14 | 3.00 | 3.05 | 3.05 | 1.33% | 115,908 |
| Apr 30, 2026 | 3.14 | 3.19 | 3.01 | 3.01 | 3.01 | -2.90% | 82,491 |
| Apr 29, 2026 | 3.11 | 3.21 | 3.04 | 3.10 | 3.10 | -3.13% | 209,480 |
| Apr 28, 2026 | 2.99 | 3.35 | 2.95 | 3.20 | 3.20 | 5.96% | 409,553 |
| Apr 27, 2026 | 3.00 | 3.04 | 2.87 | 3.02 | 3.02 | 12.27% | 216,364 |
| Apr 24, 2026 | 2.67 | 2.76 | 2.62 | 2.69 | 2.69 | 0.75% | 62,866 |
| Apr 23, 2026 | 2.60 | 2.68 | 2.58 | 2.67 | 2.67 | 1.91% | 36,513 |
| Apr 22, 2026 | 2.58 | 2.73 | 2.58 | 2.62 | 2.62 | 1.55% | 38,490 |
| Apr 21, 2026 | 2.82 | 2.82 | 2.56 | 2.58 | 2.58 | -7.86% | 79,676 |
| Apr 20, 2026 | 2.71 | 2.82 | 2.69 | 2.80 | 2.80 | 1.45% | 54,789 |
| Apr 17, 2026 | 2.65 | 2.85 | 2.65 | 2.76 | 2.76 | 2.60% | 36,007 |
| Apr 16, 2026 | 2.79 | 2.83 | 2.66 | 2.69 | 2.69 | -2.54% | 79,722 |
| Apr 15, 2026 | 2.76 | 2.81 | 2.75 | 2.76 | 2.76 | -0.36% | 76,026 |
| Apr 14, 2026 | 2.69 | 2.85 | 2.67 | 2.77 | 2.77 | 3.75% | 106,580 |
| Apr 13, 2026 | 2.63 | 2.73 | 2.56 | 2.67 | 2.67 | 1.52% | 42,447 |
| Apr 10, 2026 | 2.63 | 2.69 | 2.52 | 2.63 | 2.63 | 4.37% | 77,628 |
| Apr 9, 2026 | 2.63 | 2.63 | 2.48 | 2.52 | 2.52 | 0.40% | 52,067 |
| Apr 8, 2026 | 2.50 | 2.70 | 2.49 | 2.51 | 2.51 | 9.13% | 170,448 |
| Apr 7, 2026 | 2.40 | 2.40 | 2.24 | 2.30 | 2.30 | -2.95% | 112,506 |
| Apr 6, 2026 | 2.41 | 2.45 | 2.35 | 2.37 | 2.37 | -1.25% | 46,955 |
| Apr 2, 2026 | 2.32 | 2.43 | 2.20 | 2.40 | 2.40 | - | 108,536 |
| Apr 1, 2026 | 2.50 | 2.56 | 2.36 | 2.40 | 2.40 | 1.69% | 265,915 |