Canada markets closed

Maple Gold Mines Ltd. (MGM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.40000.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.40000.40000.39000.40000.4000593,200
Oct. 22, 20200.40000.43500.39000.40000.40002,975,400
Oct. 21, 20200.36000.40500.35500.40500.40502,358,500
Oct. 20, 20200.32500.36500.30000.36000.3600958,500
Oct. 19, 20200.34000.36000.33000.33000.33001,272,900
Oct. 16, 20200.35500.35500.33000.35000.3500894,400
Oct. 15, 20200.31500.35500.31000.34000.34002,811,000
Oct. 14, 20200.29000.33000.28500.33000.33003,363,700
Oct. 13, 20200.24000.28000.22500.28000.28003,207,500
Oct. 09, 20200.23500.23500.21000.22500.22502,505,200
Oct. 08, 20200.22000.23000.20500.23000.23009,830,900
Oct. 07, 20200.18000.19000.17000.17000.1700608,600
Oct. 06, 20200.17000.18500.17000.17500.1750759,900
Oct. 05, 20200.17000.17000.16000.17000.1700269,400
Oct. 02, 20200.16000.16500.15500.16500.1650376,200
Oct. 01, 20200.15000.16000.15000.15500.1550314,200
Sep. 30, 20200.15000.15000.14500.14500.145087,800
Sep. 29, 20200.15500.15500.15000.15500.1550449,100
Sep. 28, 20200.16000.16000.15000.15000.1500131,500
Sep. 25, 20200.15500.15500.14000.15500.1550216,400
Sep. 24, 20200.13000.15500.13000.15500.1550588,500
Sep. 23, 20200.15500.16000.14000.14500.1450496,600
Sep. 22, 20200.16500.16500.16000.16000.1600528,800
Sep. 21, 20200.17000.17000.16500.16500.1650791,000
Sep. 18, 20200.17500.18000.17500.17500.1750393,900
Sep. 17, 20200.16000.17000.16000.16500.1650386,600
Sep. 16, 20200.15500.16000.15500.16000.1600438,500
Sep. 15, 20200.16000.16000.15000.15500.1550126,600
Sep. 14, 20200.14500.16000.14500.15500.1550407,500
Sep. 11, 20200.14500.15000.14000.14000.1400275,600
Sep. 10, 20200.15000.15000.14000.14000.1400636,900
Sep. 09, 20200.15500.16000.15000.15000.1500270,100
Sep. 08, 20200.15500.15500.14500.15000.1500173,600
Sep. 04, 20200.15000.15500.13500.14500.1450907,100
Sep. 03, 20200.15500.16000.14500.14500.1450328,000
Sep. 02, 20200.16500.16500.15000.15500.15501,149,300
Sep. 01, 20200.17000.17000.16500.16500.1650303,400
Aug. 31, 20200.17000.17000.16500.16500.1650204,400
Aug. 28, 20200.17500.17500.17000.17000.1700386,500
Aug. 27, 20200.17500.18000.17500.17500.1750137,000
Aug. 26, 20200.16000.17500.15500.17000.1700246,800
Aug. 25, 20200.17000.17000.16000.16000.1600382,000
Aug. 24, 20200.17500.17500.16500.17000.1700357,200
Aug. 21, 20200.17000.18000.17000.18000.1800702,900
Aug. 20, 20200.18000.19000.17500.18000.1800280,900
Aug. 19, 20200.19500.19500.18500.18500.1850164,000
Aug. 18, 20200.19000.19500.19000.19500.1950125,600
Aug. 17, 20200.19000.20500.18500.19000.1900710,000
Aug. 14, 20200.19500.19500.18500.19000.1900183,100
Aug. 13, 20200.19000.20500.19000.19500.1950317,000
Aug. 12, 20200.17500.19500.17500.19000.1900544,400
Aug. 11, 20200.18500.18500.16500.18500.18501,340,700
Aug. 10, 20200.18500.20000.18500.18500.1850532,800
Aug. 07, 20200.19000.19000.17500.18500.1850626,400
Aug. 06, 20200.20500.21000.18500.19000.19001,001,300
Aug. 05, 20200.20000.22000.19500.20000.20001,604,700
Aug. 04, 20200.19000.19500.17500.19000.1900889,200
Jul. 31, 20200.17500.18000.17000.17500.1750825,800
Jul. 30, 20200.18000.18000.15000.17000.17001,424,700
Jul. 29, 20200.19000.19000.17500.18500.1850342,800
Jul. 28, 20200.19000.19000.17500.18500.1850653,000
Jul. 27, 20200.19000.20500.18500.19000.19001,012,800
Jul. 24, 20200.17500.20500.17500.19000.19001,446,700
Jul. 23, 20200.21000.21000.18000.18500.1850478,000
Jul. 22, 20200.20000.22000.18000.20000.20001,241,500
Jul. 21, 20200.19000.20000.18500.19500.19501,158,900
Jul. 20, 20200.16500.17500.15500.17500.1750972,200
Jul. 17, 20200.15500.16500.15500.16000.1600249,500
Jul. 16, 20200.16000.16000.14500.15000.1500538,200
Jul. 15, 20200.16500.16500.16000.16000.1600138,300
Jul. 14, 20200.18000.18000.15500.16000.1600338,900
Jul. 13, 20200.15500.17500.15500.17000.1700742,500
Jul. 10, 20200.17000.17500.15500.16000.16001,120,200
Jul. 09, 20200.16500.18500.16000.17000.17001,230,900
Jul. 08, 20200.15500.17000.15500.16500.16501,263,100
Jul. 07, 20200.14500.15000.13500.15000.1500539,500
Jul. 06, 20200.14500.15500.14000.14000.14001,099,000
Jul. 03, 20200.14500.14500.14000.14500.1450218,600
Jul. 02, 20200.15000.15500.13500.13500.1350821,300
Jun. 30, 20200.13500.15000.13000.14500.14502,860,800
Jun. 29, 20200.09500.12500.09500.12000.12001,367,700
Jun. 26, 20200.09500.09500.09500.09500.0950251,400
Jun. 25, 20200.09000.09500.09000.09500.0950292,900
Jun. 24, 20200.09500.09500.09000.09500.0950188,300
Jun. 23, 20200.09000.09500.09000.09500.0950599,400
Jun. 22, 20200.09000.09000.09000.09000.0900196,400
Jun. 19, 20200.08500.09000.08500.09000.0900267,200
Jun. 18, 20200.09000.09000.08500.09000.0900340,000
Jun. 17, 20200.08000.09000.08000.09000.0900674,400
Jun. 16, 20200.08500.08500.08000.08000.0800215,000
Jun. 15, 20200.08000.08500.08000.08000.0800399,400
Jun. 12, 20200.08000.08000.08000.08000.0800386,600
Jun. 11, 20200.08500.08500.08000.08000.0800993,200
Jun. 10, 20200.08500.09000.08000.08000.08001,153,300
Jun. 09, 20200.07500.08000.07500.08000.0800182,300
Jun. 08, 20200.08000.08500.07000.07000.07001,162,900
Jun. 05, 20200.07500.08000.07500.08000.080090,600
Jun. 04, 20200.09000.09000.08000.08000.0800721,100
Jun. 03, 20200.08500.09000.08000.08500.0850332,300
Jun. 02, 20200.09000.09000.08500.08500.0850166,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...