Maple Gold Mines Ltd. (MGMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0475

-0.0025

(-4.93%)

At close: 03:38PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0506	0.0512	0.0475	0.0475	0.0475	157,849
May 02, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	81,800
May 01, 2024	0.0490	0.0510	0.0490	0.0510	0.0510	4,400
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Apr 29, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	33,200
Apr 26, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	80,600
Apr 25, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	26,200
Apr 24, 2024	0.0510	0.0520	0.0500	0.0500	0.0500	76,700
Apr 23, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	113,500
Apr 22, 2024	0.0550	0.0550	0.0510	0.0510	0.0510	342,800
Apr 19, 2024	0.0540	0.0550	0.0510	0.0520	0.0520	201,100
Apr 18, 2024	0.0510	0.0520	0.0500	0.0520	0.0520	241,900
Apr 17, 2024	0.0520	0.0540	0.0490	0.0510	0.0510	260,700
Apr 16, 2024	0.0500	0.0520	0.0500	0.0520	0.0520	540,700
Apr 15, 2024	0.0520	0.0520	0.0460	0.0470	0.0470	151,500
Apr 12, 2024	0.0530	0.0550	0.0500	0.0500	0.0500	320,600
Apr 11, 2024	0.0490	0.0520	0.0470	0.0490	0.0490	81,700
Apr 10, 2024	0.0550	0.0570	0.0450	0.0490	0.0490	54,600
Apr 09, 2024	0.0540	0.0550	0.0480	0.0490	0.0490	231,000
Apr 08, 2024	0.0540	0.0540	0.0520	0.0540	0.0540	60,800
Apr 05, 2024	0.0560	0.0560	0.0500	0.0540	0.0540	344,100
Apr 04, 2024	0.0570	0.0590	0.0520	0.0520	0.0520	475,800
Apr 03, 2024	0.0520	0.0560	0.0510	0.0540	0.0540	404,500
Apr 02, 2024	0.0540	0.0560	0.0520	0.0540	0.0540	111,200
Apr 01, 2024	0.0580	0.0580	0.0510	0.0530	0.0530	107,600
Mar 28, 2024	0.0500	0.0530	0.0480	0.0520	0.0520	79,100
Mar 27, 2024	0.0500	0.0500	0.0440	0.0470	0.0470	49,700
Mar 26, 2024	0.0440	0.0480	0.0440	0.0460	0.0460	70,600
Mar 25, 2024	0.0420	0.0500	0.0390	0.0450	0.0450	290,000
Mar 22, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	38,000
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Mar 20, 2024	0.0480	0.0480	0.0450	0.0450	0.0450	11,200
Mar 19, 2024	0.0530	0.0530	0.0450	0.0450	0.0450	234,500
Mar 18, 2024	0.0520	0.0540	0.0490	0.0490	0.0490	34,500
Mar 15, 2024	0.0470	0.0490	0.0470	0.0480	0.0480	31,200
Mar 14, 2024	0.0500	0.0510	0.0470	0.0500	0.0500	201,900
Mar 13, 2024	0.0470	0.0510	0.0470	0.0490	0.0490	284,700
Mar 12, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	35,000
Mar 11, 2024	0.0440	0.0450	0.0430	0.0430	0.0430	82,000
Mar 08, 2024	0.0440	0.0450	0.0420	0.0430	0.0430	72,700
Mar 07, 2024	0.0450	0.0480	0.0440	0.0440	0.0440	78,000
Mar 06, 2024	0.0450	0.0450	0.0440	0.0450	0.0450	416,500
Mar 05, 2024	0.0490	0.0490	0.0420	0.0440	0.0440	332,700
Mar 04, 2024	0.0380	0.0480	0.0350	0.0470	0.0470	345,200
Mar 01, 2024	0.0370	0.0390	0.0320	0.0380	0.0380	86,200
Feb 29, 2024	0.0360	0.0380	0.0360	0.0370	0.0370	18,000
Feb 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	10,100
Feb 27, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	33,200
Feb 26, 2024	0.0350	0.0370	0.0350	0.0360	0.0360	43,300
Feb 23, 2024	0.0350	0.0380	0.0350	0.0360	0.0360	119,200
Feb 22, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	57,800
Feb 21, 2024	0.0350	0.0360	0.0340	0.0360	0.0360	47,900
Feb 20, 2024	0.0360	0.0370	0.0330	0.0370	0.0370	87,500
Feb 16, 2024	0.0350	0.0370	0.0330	0.0370	0.0370	61,300
Feb 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 14, 2024	0.0350	0.0380	0.0310	0.0360	0.0360	167,000
Feb 13, 2024	0.0330	0.0380	0.0330	0.0370	0.0370	61,200
Feb 12, 2024	0.0350	0.0400	0.0330	0.0400	0.0400	163,800
Feb 09, 2024	0.0390	0.0400	0.0370	0.0400	0.0400	43,900
Feb 08, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	4,900
Feb 07, 2024	0.0390	0.0390	0.0370	0.0380	0.0380	1,800
Feb 06, 2024	0.0400	0.0410	0.0350	0.0410	0.0410	104,300
Feb 05, 2024	0.0400	0.0430	0.0400	0.0410	0.0410	37,200
Feb 02, 2024	0.0410	0.0460	0.0400	0.0400	0.0400	40,500
Feb 01, 2024	0.0390	0.0410	0.0370	0.0400	0.0400	26,000
Jan 31, 2024	0.0360	0.0420	0.0350	0.0390	0.0390	95,500
Jan 30, 2024	0.0320	0.0370	0.0320	0.0350	0.0350	91,500
Jan 29, 2024	0.0390	0.0420	0.0300	0.0370	0.0370	215,700
Jan 26, 2024	0.0380	0.0430	0.0350	0.0400	0.0400	197,100
Jan 25, 2024	0.0410	0.0410	0.0390	0.0400	0.0400	167,600
Jan 24, 2024	0.0380	0.0410	0.0380	0.0410	0.0410	17,600
Jan 23, 2024	0.0380	0.0460	0.0380	0.0380	0.0380	15,300
Jan 22, 2024	0.0410	0.0420	0.0380	0.0420	0.0420	73,500
Jan 19, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	800
Jan 18, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	3,200
Jan 17, 2024	0.0420	0.0420	0.0380	0.0390	0.0390	79,300
Jan 16, 2024	0.0420	0.0430	0.0380	0.0420	0.0420	110,600
Jan 12, 2024	0.0450	0.0450	0.0430	0.0440	0.0440	24,600
Jan 11, 2024	0.0410	0.0450	0.0390	0.0450	0.0450	53,300
Jan 10, 2024	0.0440	0.0460	0.0400	0.0450	0.0450	114,300
Jan 09, 2024	0.0490	0.0490	0.0440	0.0440	0.0440	100,400
Jan 08, 2024	0.0490	0.0490	0.0390	0.0470	0.0470	49,000
Jan 05, 2024	0.0480	0.0490	0.0450	0.0490	0.0490	7,200
Jan 04, 2024	0.0500	0.0500	0.0430	0.0450	0.0450	184,500
Jan 03, 2024	0.0500	0.0510	0.0490	0.0500	0.0500	117,700
Jan 02, 2024	0.0540	0.0550	0.0490	0.0500	0.0500	253,500
Dec 29, 2023	0.0530	0.0530	0.0490	0.0530	0.0530	108,100
Dec 28, 2023	0.0430	0.0540	0.0430	0.0530	0.0530	342,900
Dec 27, 2023	0.0490	0.0540	0.0490	0.0530	0.0530	404,000
Dec 26, 2023	0.0530	0.0530	0.0490	0.0510	0.0510	163,100
Dec 22, 2023	0.0530	0.0570	0.0490	0.0550	0.0550	463,500
Dec 21, 2023	0.0470	0.0570	0.0470	0.0560	0.0560	378,000
Dec 20, 2023	0.0500	0.0500	0.0490	0.0490	0.0490	92,300
Dec 19, 2023	0.0520	0.0520	0.0470	0.0510	0.0510	494,200
Dec 18, 2023	0.0490	0.0520	0.0470	0.0490	0.0490	144,700
Dec 15, 2023	0.0490	0.0530	0.0480	0.0520	0.0520	152,300
Dec 14, 2023	0.0570	0.0570	0.0520	0.0560	0.0560	169,400
Dec 13, 2023	0.0500	0.0510	0.0480	0.0510	0.0510	396,800
Dec 12, 2023	0.0540	0.0540	0.0470	0.0500	0.0500	221,300
Dec 11, 2023	0.0520	0.0600	0.0520	0.0550	0.0550	27,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,697.43+917.45(+1.07%)

Maple Gold Mines Ltd. (MGMLF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,697.43
+917.45(+1.07%)