TSXV - Delayed Quote CAD

Mayfair Gold Corp. (MFG.V)

Compare
1.7700
-0.0200
(-1.12%)
At close: January 10 at 3:52:58 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.8000 1.8000 1.7600 1.7700 1.7700 49,800
Jan 9, 2025 1.7800 1.8000 1.7700 1.7900 1.7900 24,900
Jan 8, 2025 1.8000 1.8000 1.7800 1.8000 1.8000 48,800
Jan 7, 2025 1.8000 1.8000 1.7500 1.8000 1.8000 42,900
Jan 6, 2025 1.7900 1.7900 1.7500 1.7800 1.7800 45,000
Jan 3, 2025 1.7000 1.8000 1.7000 1.8000 1.8000 19,500
Jan 2, 2025 1.7100 1.7300 1.7000 1.7200 1.7200 41,100
Dec 31, 2024 1.7200 1.7500 1.6800 1.7200 1.7200 25,000
Dec 30, 2024 1.7300 1.7300 1.6900 1.7000 1.7000 10,300
Dec 27, 2024 1.7600 1.7600 1.7300 1.7300 1.7300 5,000
Dec 24, 2024 1.6700 1.7500 1.6700 1.7500 1.7500 1,400
Dec 23, 2024 1.7500 1.7500 1.6800 1.7400 1.7400 28,300
Dec 20, 2024 1.7800 1.8000 1.6800 1.8000 1.8000 113,700
Dec 19, 2024 1.8000 1.8000 1.7800 1.8000 1.8000 80,900
Dec 18, 2024 1.8100 1.8100 1.7700 1.7800 1.7800 24,800
Dec 17, 2024 1.8500 1.8500 1.7500 1.8200 1.8200 24,800
Dec 16, 2024 1.8200 1.8700 1.8200 1.8500 1.8500 3,200
Dec 13, 2024 1.8200 1.8600 1.8200 1.8400 1.8400 42,300
Dec 12, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Dec 11, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 18,000
Dec 10, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Dec 9, 2024 1.8100 1.8900 1.8100 1.8500 1.8500 11,500
Dec 6, 2024 1.8100 1.8500 1.8100 1.8500 1.8500 5,600
Dec 5, 2024 1.8600 1.8600 1.8200 1.8200 1.8200 7,600
Dec 4, 2024 1.8800 1.8800 1.8500 1.8500 1.8500 13,200
Dec 3, 2024 1.9200 1.9200 1.8800 1.9000 1.9000 32,900
Dec 2, 2024 1.9000 1.9100 1.9000 1.9100 1.9100 16,900
Nov 29, 2024 1.8800 1.9100 1.8800 1.9000 1.9000 8,100
Nov 28, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 100
Nov 27, 2024 1.9100 1.9200 1.9000 1.9000 1.9000 14,700
Nov 26, 2024 1.9000 2.0000 1.9000 1.9800 1.9800 60,700
Nov 25, 2024 1.9500 1.9500 1.8500 1.9100 1.9100 77,400
Nov 22, 2024 1.9200 1.9400 1.9100 1.9400 1.9400 13,800
Nov 21, 2024 1.8500 1.9400 1.8500 1.9300 1.9300 11,700
Nov 20, 2024 1.8800 1.9400 1.8800 1.9400 1.9400 26,000
Nov 19, 2024 1.9700 1.9800 1.9000 1.9300 1.9300 21,600
Nov 18, 2024 1.9000 1.9200 1.9000 1.9200 1.9200 92,100
Nov 15, 2024 1.9100 1.9100 1.9100 1.9100 1.9100 -
Nov 14, 2024 1.9200 1.9900 1.9100 1.9100 1.9100 8,800
Nov 13, 2024 2.0300 2.0300 1.9600 1.9700 1.9700 51,300
Nov 12, 2024 2.1000 2.1100 2.0500 2.0500 2.0500 62,300
Nov 11, 2024 2.2000 2.2000 2.1000 2.1300 2.1300 16,200
Nov 8, 2024 2.1800 2.2000 2.1800 2.2000 2.2000 18,200
Nov 7, 2024 2.1000 2.2000 2.1000 2.2000 2.2000 115,700
Nov 6, 2024 2.1700 2.1700 2.0800 2.1000 2.1000 42,900
Nov 5, 2024 2.2400 2.2500 2.1900 2.2500 2.2500 16,400
Nov 4, 2024 2.2000 2.2800 2.2000 2.2300 2.2300 64,400
Nov 1, 2024 2.3000 2.3000 2.2500 2.2800 2.2800 18,500
Oct 31, 2024 2.1800 2.3500 2.1800 2.2900 2.2900 30,200
Oct 30, 2024 2.4000 2.4000 2.2600 2.3500 2.3500 108,800
Oct 29, 2024 2.1000 2.3000 2.1000 2.2800 2.2800 112,800
Oct 28, 2024 2.0000 2.1000 2.0000 2.1000 2.1000 89,000
Oct 25, 2024 2.0200 2.0600 2.0200 2.0300 2.0300 77,000
Oct 24, 2024 2.0300 2.0500 2.0100 2.0300 2.0300 126,500
Oct 23, 2024 1.9500 2.0700 1.9500 2.0500 2.0500 127,600
Oct 22, 2024 1.9800 1.9800 1.9400 1.9800 1.9800 425,200
Oct 21, 2024 1.9800 1.9800 1.9500 1.9800 1.9800 29,100
Oct 18, 2024 1.9000 2.0000 1.8800 1.9800 1.9800 281,700
Oct 17, 2024 1.9000 1.9300 1.8800 1.9200 1.9200 9,400
Oct 16, 2024 1.9400 1.9400 1.9200 1.9200 1.9200 4,700
Oct 15, 2024 1.9500 1.9500 1.9000 1.9000 1.9000 50,400
Oct 11, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 12,700
Oct 10, 2024 1.9600 1.9600 1.9400 1.9500 1.9500 18,000
Oct 9, 2024 1.9800 1.9800 1.9600 1.9600 1.9600 8,500
Oct 8, 2024 1.9500 2.0000 1.9500 2.0000 2.0000 27,300
Oct 7, 2024 2.0000 2.0000 1.9700 1.9800 1.9800 3,400
Oct 4, 2024 2.0000 2.0100 1.9800 2.0000 2.0000 106,300
Oct 3, 2024 2.0000 2.0000 1.9900 2.0000 2.0000 16,400
Oct 2, 2024 2.0000 2.0200 1.9900 2.0000 2.0000 48,500
Oct 1, 2024 1.9800 2.0000 1.9500 1.9900 1.9900 28,200
Sep 30, 2024 2.0000 2.0100 1.8600 2.0000 2.0000 87,900
Sep 27, 2024 2.0400 2.0400 2.0100 2.0400 2.0400 20,800
Sep 26, 2024 2.0000 2.0100 2.0000 2.0100 2.0100 57,700
Sep 25, 2024 1.9500 2.0000 1.9200 2.0000 2.0000 81,800
Sep 24, 2024 1.9000 1.9500 1.8850 1.9500 1.9500 79,400
Sep 23, 2024 1.8700 1.9100 1.8500 1.9000 1.9000 109,700
Sep 20, 2024 1.8000 1.8700 1.7900 1.8700 1.8700 85,600
Sep 19, 2024 1.7300 1.8000 1.7200 1.7900 1.7900 91,500
Sep 18, 2024 1.7100 1.7200 1.7000 1.7000 1.7000 78,600
Sep 17, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 30,800
Sep 16, 2024 1.7700 1.7800 1.7400 1.7500 1.7500 16,800
Sep 13, 2024 1.7100 1.7700 1.7100 1.7700 1.7700 26,700
Sep 12, 2024 1.7000 1.7500 1.7000 1.7000 1.7000 55,000
Sep 11, 2024 1.7000 1.7100 1.7000 1.7000 1.7000 15,200
Sep 10, 2024 1.7000 1.7000 1.6900 1.7000 1.7000 47,500
Sep 9, 2024 1.7100 1.7100 1.7000 1.7000 1.7000 20,300
Sep 6, 2024 1.7200 1.7500 1.7100 1.7500 1.7500 4,600
Sep 5, 2024 1.7500 1.7500 1.7300 1.7500 1.7500 25,200
Sep 4, 2024 1.7100 1.7500 1.7000 1.7400 1.7400 11,200
Sep 3, 2024 1.7300 1.8000 1.7300 1.8000 1.8000 41,300
Aug 30, 2024 1.7600 1.7900 1.7000 1.7100 1.7100 118,200
Aug 29, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 26,600
Aug 28, 2024 1.7800 1.7900 1.7600 1.7600 1.7600 7,400
Aug 27, 2024 1.8000 1.8000 1.7600 1.7600 1.7600 9,900
Aug 26, 2024 1.7800 1.7900 1.7800 1.7900 1.7900 400
Aug 23, 2024 1.8000 1.8100 1.7200 1.7700 1.7700 382,200
Aug 22, 2024 1.8500 1.8600 1.7900 1.8000 1.8000 44,900
Aug 21, 2024 1.7700 1.9500 1.7700 1.8500 1.8500 87,900
Aug 20, 2024 1.7500 1.7500 1.7400 1.7500 1.7500 27,000
Aug 19, 2024 1.7800 1.8500 1.7700 1.7700 1.7700 43,100
Aug 16, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 13,300
Aug 15, 2024 1.7500 1.7500 1.7400 1.7500 1.7500 17,000
Aug 14, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 100
Aug 13, 2024 1.8000 1.8000 1.7700 1.7700 1.7700 32,600
Aug 12, 2024 1.7900 1.7900 1.7200 1.7200 1.7200 15,400
Aug 9, 2024 1.7300 1.7900 1.7000 1.7900 1.7900 49,600
Aug 8, 2024 1.7500 1.7500 1.7000 1.7300 1.7300 65,400
Aug 7, 2024 1.5900 1.7500 1.5900 1.7500 1.7500 33,200
Aug 6, 2024 1.5100 1.7500 1.5100 1.7000 1.7000 35,900
Aug 2, 2024 1.8200 1.8200 1.7500 1.7750 1.7750 13,100
Aug 1, 2024 1.8300 1.9000 1.8300 1.8300 1.8300 46,900
Jul 31, 2024 1.8600 1.8600 1.8600 1.8600 1.8600 5,400
Jul 30, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 13,700
Jul 29, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 19,900
Jul 26, 2024 1.8600 1.8600 1.8400 1.8500 1.8500 6,300
Jul 25, 2024 1.8700 1.8700 1.8600 1.8600 1.8600 15,400
Jul 24, 2024 1.8500 1.9000 1.8500 1.8500 1.8500 10,300
Jul 23, 2024 1.8400 1.9000 1.8400 1.9000 1.9000 4,000
Jul 22, 2024 1.8900 1.9000 1.8900 1.9000 1.9000 2,900
Jul 19, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 4,000
Jul 18, 2024 1.9000 1.9000 1.8800 1.8800 1.8800 5,700
Jul 17, 2024 1.9500 1.9500 1.9000 1.9100 1.9100 9,300
Jul 16, 2024 1.9100 2.0500 1.9100 1.9500 1.9500 332,500
Jul 15, 2024 1.9200 1.9300 1.9200 1.9200 1.9200 5,600
Jul 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Jul 11, 2024 2.0000 2.0500 1.9000 1.9000 1.9000 3,500
Jul 10, 2024 2.0000 2.0000 1.9300 1.9300 1.9300 9,200
Jul 9, 2024 2.0100 2.0100 1.9300 2.0000 2.0000 33,400
Jul 8, 2024 1.9800 2.0100 1.9800 2.0000 2.0000 38,200
Jul 5, 2024 1.9650 2.0300 1.9600 1.9600 1.9600 31,400
Jul 4, 2024 1.9000 1.9500 1.9000 1.9500 1.9500 7,100
Jul 3, 2024 2.0000 2.0000 1.9100 1.9100 1.9100 500
Jul 2, 2024 1.9900 2.0000 1.9500 1.9500 1.9500 21,500
Jun 28, 2024 1.9000 2.0000 1.9000 2.0000 2.0000 35,900
Jun 27, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 1,000
Jun 26, 2024 1.8800 1.9100 1.8800 1.9000 1.9000 14,200
Jun 25, 2024 1.9600 2.0000 1.8600 1.8600 1.8600 65,800
Jun 24, 2024 1.9500 1.9600 1.9100 1.9100 1.9100 22,600
Jun 21, 2024 2.0400 2.0400 1.8100 1.9500 1.9500 30,800
Jun 20, 2024 1.9300 2.0100 1.9300 2.0000 2.0000 66,700
Jun 19, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Jun 18, 2024 1.9100 1.9100 1.8900 1.9000 1.9000 21,700
Jun 17, 2024 1.9000 1.9400 1.9000 1.9100 1.9100 23,600
Jun 14, 2024 1.9100 2.0000 1.9100 1.9100 1.9100 25,000
Jun 13, 2024 1.9000 1.9500 1.9000 1.9000 1.9000 24,400
Jun 12, 2024 2.0300 2.0300 1.9200 1.9300 1.9300 17,300
Jun 11, 2024 2.1100 2.1100 2.0500 2.0500 2.0500 83,400
Jun 10, 2024 2.1600 2.1600 2.0800 2.1000 2.1000 13,300
Jun 7, 2024 2.1900 2.2200 2.1500 2.1500 2.1500 46,100
Jun 6, 2024 1.9900 2.2800 1.9900 2.1900 2.1900 113,900
Jun 5, 2024 1.9200 2.0100 1.9200 2.0000 2.0000 45,100
Jun 4, 2024 2.0000 2.0000 1.9200 1.9200 1.9200 53,400
Jun 3, 2024 2.1000 2.1000 2.0000 2.0100 2.0100 19,200
May 31, 2024 1.9700 2.0200 1.9700 2.0200 2.0200 19,900
May 30, 2024 1.9600 1.9900 1.9600 1.9700 1.9700 55,500
May 29, 2024 1.9500 1.9800 1.9500 1.9600 1.9600 91,400
May 28, 2024 2.0100 2.0400 1.9400 1.9800 1.9800 64,400
May 27, 2024 2.0100 2.0300 1.9900 1.9900 1.9900 22,700
May 24, 2024 1.9600 2.1000 1.9600 2.0400 2.0400 149,800
May 23, 2024 1.9800 1.9800 1.9500 1.9500 1.9500 55,600
May 22, 2024 1.9900 1.9900 1.9600 1.9600 1.9600 32,500
May 21, 2024 1.9100 2.0100 1.9100 1.9900 1.9900 260,000
May 17, 2024 2.1200 2.1200 1.9000 1.9400 1.9400 248,100
May 16, 2024 2.0900 2.1000 2.0800 2.1000 2.1000 13,200
May 15, 2024 2.1200 2.1300 2.1000 2.1000 2.1000 10,000
May 14, 2024 2.1500 2.1600 2.0900 2.1100 2.1100 85,600
May 13, 2024 2.3400 2.3400 2.1500 2.1600 2.1600 59,300
May 10, 2024 2.3400 2.3400 2.2500 2.2700 2.2700 23,400
May 9, 2024 2.3000 2.4000 2.3000 2.3200 2.3200 11,700
May 8, 2024 2.2500 2.3800 2.2500 2.3700 2.3700 266,300
May 7, 2024 2.4400 2.4500 2.3000 2.3500 2.3500 423,500
May 6, 2024 2.4000 2.4500 2.3400 2.4400 2.4400 33,400
May 3, 2024 2.4200 2.4900 2.4000 2.4500 2.4500 7,900
May 2, 2024 2.4700 2.4800 2.4500 2.4600 2.4600 4,500
May 1, 2024 2.4100 2.5000 2.4000 2.4000 2.4000 19,700
Apr 30, 2024 2.4900 2.4900 2.4500 2.4500 2.4500 25,100
Apr 29, 2024 2.4900 2.5200 2.4800 2.5000 2.5000 18,000
Apr 26, 2024 2.4500 2.6000 2.4500 2.4800 2.4800 39,600
Apr 25, 2024 2.5300 2.6000 2.4500 2.6000 2.6000 25,200
Apr 24, 2024 2.4000 2.5500 2.4000 2.5500 2.5500 14,900
Apr 23, 2024 2.2500 2.4900 2.2500 2.3900 2.3900 50,900
Apr 22, 2024 2.3900 2.3900 2.3000 2.3000 2.3000 7,700
Apr 19, 2024 2.3800 2.3800 2.3100 2.3500 2.3500 19,500
Apr 18, 2024 2.5400 2.5400 2.3600 2.3800 2.3800 54,400
Apr 17, 2024 2.6100 2.6100 2.5000 2.5400 2.5400 32,500
Apr 16, 2024 2.5400 2.6500 2.5300 2.5800 2.5800 71,100
Apr 15, 2024 2.5200 2.5700 2.4900 2.4900 2.4900 38,600
Apr 12, 2024 2.4700 2.5800 2.4000 2.4500 2.4500 51,200
Apr 11, 2024 2.3000 2.4800 2.2300 2.2400 2.2400 414,500
Apr 10, 2024 2.3200 2.3200 2.2900 2.3000 2.3000 13,400
Apr 9, 2024 2.4800 2.4800 2.3000 2.3500 2.3500 73,500
Apr 8, 2024 2.5000 2.5000 2.2700 2.3000 2.3000 50,100
Apr 5, 2024 2.1700 2.3000 2.1700 2.3000 2.3000 373,800
Apr 4, 2024 2.1500 2.1700 2.1300 2.1700 2.1700 65,900
Apr 3, 2024 2.1000 2.1500 2.1000 2.1400 2.1400 102,700
Apr 2, 2024 2.1300 2.1500 2.1300 2.1400 2.1400 16,500
Apr 1, 2024 2.1100 2.1200 2.1000 2.1200 2.1200 27,300
Mar 28, 2024 2.1500 2.1500 2.1200 2.1200 2.1200 18,400
Mar 27, 2024 2.0600 2.1500 2.0600 2.1500 2.1500 11,000
Mar 26, 2024 2.0800 2.1000 2.0800 2.0800 2.0800 14,700
Mar 25, 2024 2.1000 2.1000 2.0700 2.0800 2.0800 17,000
Mar 22, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 3,700
Mar 21, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 27,500
Mar 20, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 200
Mar 19, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 22,300
Mar 18, 2024 2.1100 2.1500 2.1100 2.1400 2.1400 13,100
Mar 15, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 9,200
Mar 14, 2024 2.1300 2.1300 2.1200 2.1300 2.1300 14,200
Mar 13, 2024 2.1300 2.1500 2.1300 2.1500 2.1500 20,900
Mar 12, 2024 2.1500 2.1500 2.1300 2.1300 2.1300 18,500
Mar 11, 2024 2.1500 2.2000 2.1500 2.1600 2.1600 19,800
Mar 8, 2024 2.2200 2.2800 2.1600 2.1600 2.1600 24,500
Mar 7, 2024 2.1800 2.2000 2.1800 2.2000 2.2000 42,200
Mar 6, 2024 2.1800 2.1800 2.1700 2.1800 2.1800 6,200
Mar 5, 2024 2.2000 2.2000 2.1600 2.1600 2.1600 23,400
Mar 4, 2024 2.1900 2.2400 2.1200 2.2000 2.2000 94,400
Mar 1, 2024 2.1400 2.1400 2.1100 2.1100 2.1100 10,700
Feb 29, 2024 2.1300 2.1500 2.1100 2.1400 2.1400 13,000
Feb 28, 2024 2.1100 2.1500 2.1100 2.1500 2.1500 11,000
Feb 27, 2024 2.1100 2.1500 2.1100 2.1500 2.1500 3,400
Feb 26, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 1,700
Feb 23, 2024 2.1300 2.1600 2.1300 2.1300 2.1300 8,200
Feb 22, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 -
Feb 21, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 34,200
Feb 20, 2024 2.1400 2.1700 2.1400 2.1500 2.1500 3,500
Feb 16, 2024 2.1800 2.2000 2.1500 2.1500 2.1500 35,700
Feb 15, 2024 2.2700 2.2800 2.2000 2.2000 2.2000 41,300
Feb 14, 2024 2.2800 2.2800 2.1900 2.2300 2.2300 103,100
Feb 13, 2024 2.2600 2.2800 2.2600 2.2600 2.2600 11,900
Feb 12, 2024 2.2100 2.2800 2.2100 2.2600 2.2600 11,900
Feb 9, 2024 2.2100 2.2100 2.2000 2.2100 2.2100 21,100
Feb 8, 2024 2.2900 2.2900 2.2400 2.2400 2.2400 136,100
Feb 7, 2024 2.2900 2.2900 2.2500 2.2800 2.2800 19,900
Feb 6, 2024 2.4000 2.4000 2.3300 2.3300 2.3300 41,700
Feb 5, 2024 2.3600 2.4000 2.3300 2.4000 2.4000 27,900
Feb 2, 2024 2.3800 2.4000 2.3800 2.4000 2.4000 20,600
Feb 1, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 3,600
Jan 31, 2024 2.4100 2.4400 2.4100 2.4200 2.4200 8,800
Jan 30, 2024 2.4300 2.4300 2.4200 2.4200 2.4200 4,400
Jan 29, 2024 2.4800 2.4800 2.4500 2.4500 2.4500 18,100
Jan 26, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 5,700
Jan 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 6,700
Jan 24, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 8,900
Jan 23, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 3,500
Jan 22, 2024 2.5600 2.5600 2.5400 2.5400 2.5400 2,000
Jan 19, 2024 2.5100 2.5600 2.5100 2.5600 2.5600 23,200
Jan 18, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 5,100
Jan 17, 2024 2.5700 2.5700 2.5500 2.5700 2.5700 13,100
Jan 16, 2024 2.5700 2.5700 2.5700 2.5700 2.5700 5,700
Jan 15, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 39,500
Jan 12, 2024 2.6600 2.6800 2.5800 2.6000 2.6000 38,400
Jan 11, 2024 2.6700 2.7400 2.6500 2.6500 2.6500 57,400
Jan 10, 2024 2.6500 2.6700 2.5900 2.6400 2.6400 420,400

Related Tickers

NVX.V NV Gold Corporation
0.2200
0.00%
 
LORD.V St. James Gold Corp.
0.1200
0.00%
 
MCI.V Minnova Corp.
0.0500
0.00%
 
CIO.V Central Iron Ore Limited
0.0600
0.00%
 
ZAU.V ZODIAC GOLD INC
0.0850
+13.33%
 
WGMCF Winston Gold Corp.
0.0002
0.00%
 
KES.V Kesselrun Resources Ltd.
0.0350
+16.67%
 
GTCH.CN Getchell Gold Corp.
0.1500
0.00%
 
VGZ.TO Vista Gold Corp.
0.8100
0.00%
 
COG.TO Condor Gold Plc
0.5700
-1.72%