Canada markets close in 48 minutes

Mayfair Gold Corp. (MFG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4600+0.0600 (+2.50%)
As of 02:14PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.47002.48002.45002.46002.46004,510
May 01, 20242.41002.50002.40002.40002.400019,700
Apr 30, 20242.49002.49002.45002.45002.450025,100
Apr 29, 20242.49002.52002.48002.50002.500018,000
Apr 26, 20242.45002.60002.45002.48002.480039,600
Apr 25, 20242.53002.60002.45002.60002.600025,200
Apr 24, 20242.40002.55002.40002.55002.550014,900
Apr 23, 20242.25002.49002.25002.39002.390050,900
Apr 22, 20242.39002.39002.30002.30002.30007,700
Apr 19, 20242.38002.38002.31002.35002.350019,500
Apr 18, 20242.54002.54002.36002.38002.380054,400
Apr 17, 20242.61002.61002.50002.54002.540032,500
Apr 16, 20242.54002.65002.53002.58002.580071,100
Apr 15, 20242.52002.57002.49002.49002.490038,600
Apr 12, 20242.47002.58002.40002.45002.450051,200
Apr 11, 20242.30002.48002.23002.24002.2400414,500
Apr 10, 20242.32002.32002.29002.30002.300013,400
Apr 09, 20242.48002.48002.30002.35002.350073,500
Apr 08, 20242.50002.50002.27002.30002.300050,100
Apr 05, 20242.17002.30002.17002.30002.3000373,800
Apr 04, 20242.15002.17002.13002.17002.170065,900
Apr 03, 20242.10002.15002.10002.14002.1400102,700
Apr 02, 20242.13002.15002.13002.14002.140016,500
Apr 01, 20242.11002.12002.10002.12002.120027,300
Mar 28, 20242.15002.15002.12002.12002.120018,400
Mar 27, 20242.06002.15002.06002.15002.150011,000
Mar 26, 20242.08002.10002.08002.08002.080014,700
Mar 25, 20242.10002.10002.07002.08002.080017,000
Mar 22, 20242.08002.10002.08002.10002.10003,700
Mar 21, 20242.10002.10002.10002.10002.100027,500
Mar 20, 20242.10002.10002.10002.10002.1000200
Mar 19, 20242.10002.10002.10002.10002.100022,300
Mar 18, 20242.11002.15002.11002.14002.140013,100
Mar 15, 20242.15002.15002.15002.15002.15009,200
Mar 14, 20242.13002.13002.12002.13002.130014,200
Mar 13, 20242.13002.15002.13002.15002.150020,900
Mar 12, 20242.15002.15002.13002.13002.130018,500
Mar 11, 20242.15002.20002.15002.16002.160019,800
Mar 08, 20242.22002.28002.16002.16002.160024,500
Mar 07, 20242.18002.20002.18002.20002.200042,200
Mar 06, 20242.18002.18002.17002.18002.18006,200
Mar 05, 20242.20002.20002.16002.16002.160023,400
Mar 04, 20242.19002.24002.12002.20002.200094,400
Mar 01, 20242.14002.14002.11002.11002.110010,700
Feb 29, 20242.13002.15002.11002.14002.140013,000
Feb 28, 20242.11002.15002.11002.15002.150011,000
Feb 27, 20242.11002.15002.11002.15002.15003,400
Feb 26, 20242.15002.15002.15002.15002.15001,700
Feb 23, 20242.13002.16002.13002.13002.13008,200
Feb 22, 20242.15002.15002.15002.15002.1500-
Feb 21, 20242.15002.15002.15002.15002.150034,200
Feb 20, 20242.14002.17002.14002.15002.15003,500
Feb 16, 20242.18002.20002.15002.15002.150035,700
Feb 15, 20242.27002.28002.20002.20002.200041,300
Feb 14, 20242.28002.28002.19002.23002.2300103,100
Feb 13, 20242.26002.28002.26002.26002.260011,900
Feb 12, 20242.21002.28002.21002.26002.260011,900
Feb 09, 20242.21002.21002.20002.21002.210021,100
Feb 08, 20242.29002.29002.24002.24002.2400136,100
Feb 07, 20242.29002.29002.25002.28002.280019,900
Feb 06, 20242.40002.40002.33002.33002.330041,700
Feb 05, 20242.36002.40002.33002.40002.400027,900
Feb 02, 20242.38002.40002.38002.40002.400020,600
Feb 01, 20242.44002.44002.44002.44002.44003,600
Jan 31, 20242.41002.44002.41002.42002.42008,800
Jan 30, 20242.43002.43002.42002.42002.42004,400
Jan 29, 20242.48002.48002.45002.45002.450018,100
Jan 26, 20242.48002.48002.48002.48002.48005,700
Jan 25, 20242.49002.49002.49002.49002.49006,700
Jan 24, 20242.51002.51002.51002.51002.51008,900
Jan 23, 20242.55002.55002.55002.55002.55003,500
Jan 22, 20242.56002.56002.54002.54002.54002,000
Jan 19, 20242.51002.56002.51002.56002.560023,200
Jan 18, 20242.55002.55002.55002.55002.55005,100
Jan 17, 20242.57002.57002.55002.57002.570013,100
Jan 16, 20242.57002.57002.57002.57002.57005,700
Jan 15, 20242.60002.60002.60002.60002.600039,500
Jan 12, 20242.66002.68002.58002.60002.600038,400
Jan 11, 20242.67002.74002.65002.65002.650057,400
Jan 10, 20242.65002.67002.59002.64002.6400420,400
Jan 09, 20242.60002.60002.56002.57002.570015,100
Jan 08, 20242.57002.60002.56002.60002.600033,300
Jan 05, 20242.52002.58002.47002.58002.580010,500
Jan 04, 20242.55002.55002.55002.55002.55001,200
Jan 03, 20242.50002.58002.49002.55002.550012,400
Jan 02, 20242.49002.49002.49002.49002.4900-
Dec 29, 20232.51002.51002.45002.49002.49006,300
Dec 28, 20232.51002.58002.51002.51002.510013,500
Dec 27, 20232.43002.58002.43002.55002.550016,400
Dec 22, 20232.42002.47002.42002.43002.430015,200
Dec 21, 20232.40002.40002.40002.40002.40007,900
Dec 20, 20232.45002.51002.39002.39002.390053,000
Dec 19, 20232.35002.45002.35002.45002.450073,200
Dec 18, 20232.34002.35002.33002.35002.350016,400
Dec 15, 20232.32002.32002.32002.32002.32001,000
Dec 14, 20232.27002.33002.27002.30002.300038,000
Dec 13, 20232.26002.28002.26002.28002.280032,000
Dec 12, 20232.28002.28002.19002.25002.250031,000
Dec 11, 20232.22002.30002.21002.28002.280010,500
Dec 08, 20232.26002.29002.25002.29002.29003,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...