Canada markets open in 2 hours 53 minutes

Maple Gold Mines Ltd. (MGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600+0.0050 (+9.09%)
At close: 03:48PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.06000.06000.06000.06000.060032,500
May 16, 20240.05500.06000.05500.05500.055025,900
May 15, 20240.05500.06000.05500.05500.0550320,600
May 14, 20240.05500.06000.05500.05500.0550142,800
May 13, 20240.06500.06500.06500.06500.06501,200
May 10, 20240.06000.06500.06000.06500.0650122,200
May 09, 20240.06000.06000.06000.06000.0600177,400
May 08, 20240.06000.06000.06000.06000.0600-
May 07, 20240.06500.06500.06000.06000.0600104,000
May 06, 20240.07000.07000.06500.06500.065011,000
May 03, 20240.06000.06500.06000.06500.0650119,200
May 02, 20240.06500.06500.06500.06500.0650150,000
May 01, 20240.07000.07000.06500.06500.065061,000
Apr 30, 20240.06500.06500.06500.06500.065020,300
Apr 29, 20240.07000.07500.06500.06500.065066,000
Apr 26, 20240.07000.07500.07000.07000.070061,000
Apr 25, 20240.07500.07500.07000.07000.0700139,700
Apr 24, 20240.07000.07500.07000.07500.0750179,000
Apr 23, 20240.06500.06500.06500.06500.06505,000
Apr 22, 20240.07000.07000.06500.07000.0700130,700
Apr 19, 20240.07000.07000.07000.07000.070085,700
Apr 18, 20240.07000.07000.07000.07000.0700216,000
Apr 17, 20240.07000.07000.07000.07000.0700160,100
Apr 16, 20240.06500.07000.06500.07000.070020,500
Apr 15, 20240.07000.07000.06500.07000.0700130,300
Apr 12, 20240.07000.07500.07000.07000.0700337,000
Apr 11, 20240.06500.07000.06500.06500.0650211,000
Apr 10, 20240.06500.06500.06500.06500.0650142,000
Apr 09, 20240.07000.07000.06500.06500.0650338,200
Apr 08, 20240.07000.07000.07000.07000.0700395,500
Apr 05, 20240.07500.07500.07000.07500.0750145,300
Apr 04, 20240.08000.08000.07000.07500.0750348,200
Apr 03, 20240.07500.08000.07500.07500.0750215,300
Apr 02, 20240.07500.07500.07500.07500.075027,500
Apr 01, 20240.07500.07500.07500.07500.075064,500
Mar 28, 20240.07000.07500.07000.07500.0750129,900
Mar 27, 20240.06500.07000.06500.07000.070055,000
Mar 26, 20240.07000.07000.06000.06000.0600117,000
Mar 25, 20240.07000.07000.06500.06500.065067,300
Mar 22, 20240.06000.07000.06000.07000.070074,600
Mar 21, 20240.06500.06500.06500.06500.065031,000
Mar 20, 20240.06000.06500.06000.06000.060049,300
Mar 19, 20240.06500.06500.06500.06500.0650272,200
Mar 18, 20240.07000.07000.06500.07000.0700108,100
Mar 15, 20240.06000.06500.06000.06500.065017,500
Mar 14, 20240.07000.07000.07000.07000.070043,100
Mar 13, 20240.05500.06500.05500.06500.0650250,200
Mar 12, 20240.06500.06500.05500.05500.055015,000
Mar 11, 20240.06000.06000.05500.06000.060091,400
Mar 08, 20240.06000.06000.05500.05500.0550305,500
Mar 07, 20240.06500.06500.06000.06000.0600187,100
Mar 06, 20240.06000.06500.06000.06000.0600285,000
Mar 05, 20240.06000.06500.05500.05500.0550291,000
Mar 04, 20240.06000.06000.05000.06000.0600574,500
Mar 01, 20240.05000.05500.05000.05500.0550168,500
Feb 29, 20240.05000.05000.04500.04500.0450286,300
Feb 28, 20240.05000.05000.05000.05000.050012,000
Feb 27, 20240.04500.05000.04500.05000.0500219,700
Feb 26, 20240.05000.05000.04500.04500.045096,500
Feb 23, 20240.04500.04500.04500.04500.045084,000
Feb 22, 20240.05000.05000.04500.05000.050035,000
Feb 21, 20240.04500.04500.04500.04500.045034,900
Feb 20, 20240.04500.04500.04500.04500.04505,700
Feb 16, 20240.05000.05000.05000.05000.0500600
Feb 15, 20240.05000.05000.05000.05000.05001,000
Feb 14, 20240.04500.04500.04500.04500.045051,000
Feb 13, 20240.04500.04500.04500.04500.045012,600
Feb 12, 20240.05000.05000.05000.05000.050065,000
Feb 09, 20240.05000.05000.05000.05000.05006,000
Feb 08, 20240.05000.05000.05000.05000.05003,800
Feb 07, 20240.05000.05500.05000.05000.0500133,000
Feb 06, 20240.05000.05000.05000.05000.050059,500
Feb 05, 20240.05000.05000.05000.05000.050068,000
Feb 02, 20240.05500.05500.05500.05500.0550-
Feb 01, 20240.05000.05500.05000.05500.0550108,700
Jan 31, 20240.05000.05000.05000.05000.0500215,000
Jan 30, 20240.05000.05000.04500.04500.0450105,000
Jan 29, 20240.05000.05000.04500.04500.0450911,700
Jan 26, 20240.05000.05000.05000.05000.0500287,900
Jan 25, 20240.05500.05500.05000.05000.050028,000
Jan 24, 20240.05500.05500.05500.05500.0550600
Jan 23, 20240.05500.05500.05500.05500.055050,000
Jan 22, 20240.05500.05500.05500.05500.05501,300
Jan 19, 20240.05500.05500.05000.05000.050039,700
Jan 18, 20240.05000.05000.05000.05000.05007,600
Jan 17, 20240.05500.05500.05500.05500.055010,900
Jan 16, 20240.05500.05500.05500.05500.0550107,000
Jan 15, 20240.05500.06000.05500.05500.0550294,900
Jan 12, 20240.05500.06000.05500.06000.060032,200
Jan 11, 20240.06000.06000.05500.05500.055075,600
Jan 10, 20240.06500.06500.06000.06000.0600149,200
Jan 09, 20240.06500.06500.06500.06500.0650105,300
Jan 08, 20240.06500.06500.06500.06500.065093,300
Jan 05, 20240.06500.06500.06500.06500.065018,100
Jan 04, 20240.06500.06500.06500.06500.065026,000
Jan 03, 20240.06500.06500.06500.06500.0650174,600
Jan 02, 20240.06500.07000.06500.07000.070081,600
Dec 29, 20230.07000.07000.07000.07000.070048,000
Dec 28, 20230.07000.07500.07000.07000.0700165,000
Dec 27, 20230.06500.07000.06500.07000.0700210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...