Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Mayfair Gold Corp. (MFG.V)

Compare
1.7400
-0.0100
(-0.57%)
At close: April 17 at 12:48:07 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.70001.74001.70001.74001.74001,200
Apr 16, 20251.80001.84001.75001.75001.750057,400
Apr 15, 20251.71001.80001.70001.79001.790048,500
Apr 14, 20251.75001.75001.68001.70001.700040,100
Apr 11, 20251.65001.77001.63001.75001.7500243,600
Apr 10, 20251.61001.65001.61001.65001.650098,200
Apr 9, 20251.62001.62001.57001.62001.6200117,800
Apr 8, 20251.61001.62001.59001.59001.590022,800
Apr 7, 20251.63001.63001.60001.60001.600037,300
Apr 4, 20251.65001.68001.63001.63001.630044,200
Apr 3, 20251.78001.78001.77001.77001.77005,200
Apr 2, 20251.69001.76001.69001.75001.750020,900
Apr 1, 20251.71001.77001.68001.68001.680040,000
Mar 31, 20251.78001.81001.78001.80001.80006,400
Mar 28, 20251.75001.75001.70001.70001.700016,400
Mar 27, 20251.78001.78001.70001.75001.750021,800
Mar 26, 20251.76001.76001.75001.75001.750014,400
Mar 25, 20251.78001.83001.78001.80001.80008,600
Mar 24, 20251.78001.78001.68001.76001.760027,100
Mar 21, 20251.76001.76001.73001.75001.750027,500
Mar 20, 20251.79001.80001.75001.75001.750014,900
Mar 19, 20251.77001.78001.77001.78001.780042,500
Mar 18, 20251.80001.80001.75001.75001.750028,600
Mar 17, 20251.79001.84001.75001.79501.795069,500
Mar 14, 20251.73001.80001.73001.80001.800035,000
Mar 13, 20251.80001.83001.73001.73001.730078,700
Mar 12, 20251.73001.85001.73001.78001.780017,100
Mar 11, 20251.67001.75001.67001.75001.750078,400
Mar 10, 20251.67001.67001.61001.65001.65008,700
Mar 7, 20251.70001.70001.62001.68001.680030,600
Mar 6, 20251.73001.80001.68001.70001.700038,200
Mar 5, 20251.79001.79001.76001.76001.760060,900
Mar 4, 20251.75001.84001.75001.82001.820026,700
Mar 3, 20251.77001.86001.74001.74001.740094,400
Feb 28, 20251.66001.78001.60001.73001.730071,300
Feb 27, 20251.71001.86001.66001.67001.6700569,800
Feb 26, 20251.77001.78001.72001.72001.720055,600
Feb 25, 20251.72501.86001.50001.70001.7000247,800
Feb 24, 20251.76001.92001.70001.70001.700049,100
Feb 21, 20251.82001.82001.75001.75001.7500135,700
Feb 20, 20251.83001.84001.80001.83001.830077,800
Feb 19, 20251.89001.89001.82001.83001.8300162,100
Feb 18, 20251.87001.89001.86001.86001.860034,700
Feb 14, 20251.82001.89001.82001.85001.850019,500
Feb 13, 20251.92001.92001.85001.85001.8500165,000
Feb 12, 20251.86001.86001.81001.85001.850048,200
Feb 11, 20251.93001.94001.80001.80001.8000316,700
Feb 10, 20251.80001.93001.80001.92001.920094,600
Feb 7, 20251.81001.87001.79001.79001.7900102,200
Feb 6, 20251.82001.85001.82001.85001.850054,900
Feb 5, 20251.80001.85001.80001.82001.8200148,600
Feb 4, 20251.80001.80001.76001.77001.7700147,900
Feb 3, 20251.76001.95001.70001.76001.760090,400
Jan 31, 20251.75001.77001.74001.76001.760021,800
Jan 30, 20251.75001.80001.73001.78001.780095,000
Jan 29, 20251.70001.80001.66501.80001.8000110,700
Jan 28, 20251.71001.72001.71001.72001.720025,200
Jan 27, 20251.69001.72001.61001.65001.6500217,300
Jan 24, 20251.73001.74001.67001.72001.720085,100
Jan 23, 20251.75001.76001.75001.76001.760018,300
Jan 22, 20251.78001.78001.76001.76001.760084,500
Jan 21, 20251.80001.80001.77001.79001.7900146,600
Jan 20, 20251.78001.78001.78001.78001.780012,500
Jan 17, 20251.78001.82001.78001.79001.790031,100
Jan 16, 20251.80001.80001.79001.80001.800017,300
Jan 15, 20251.77001.80001.77001.79001.790028,000
Jan 14, 20251.77001.77001.77001.77001.77002,500
Jan 13, 20251.80001.80001.76001.76001.760041,800
Jan 10, 20251.80001.80001.76001.77001.770049,800
Jan 9, 20251.78001.80001.77001.79001.790024,900
Jan 8, 20251.80001.80001.78001.80001.800048,800
Jan 7, 20251.80001.80001.75001.80001.800042,900
Jan 6, 20251.79001.79001.75001.78001.780045,000
Jan 3, 20251.70001.80001.70001.80001.800019,500
Jan 2, 20251.71001.73001.70001.72001.720041,100
Dec 31, 20241.72001.75001.68001.72001.720025,000
Dec 30, 20241.73001.73001.69001.70001.700010,300
Dec 27, 20241.76001.76001.73001.73001.73005,000
Dec 24, 20241.67001.75001.67001.75001.75001,400
Dec 23, 20241.75001.75001.68001.74001.740028,300
Dec 20, 20241.78001.80001.68001.80001.8000113,700
Dec 19, 20241.80001.80001.78001.80001.800080,900
Dec 18, 20241.81001.81001.77001.78001.780024,800
Dec 17, 20241.85001.85001.75001.82001.820024,800
Dec 16, 20241.82001.87001.82001.85001.85003,200
Dec 13, 20241.82001.86001.82001.84001.840042,300
Dec 12, 20241.85001.85001.85001.85001.8500-
Dec 11, 20241.85001.85001.85001.85001.850018,000
Dec 10, 20241.85001.85001.85001.85001.8500-
Dec 9, 20241.81001.89001.81001.85001.850011,500
Dec 6, 20241.81001.85001.81001.85001.85005,600
Dec 5, 20241.86001.86001.82001.82001.82007,600
Dec 4, 20241.88001.88001.85001.85001.850013,200
Dec 3, 20241.92001.92001.88001.90001.900032,900
Dec 2, 20241.90001.91001.90001.91001.910016,900
Nov 29, 20241.88001.91001.88001.90001.90008,100
Nov 28, 20241.91001.91001.91001.91001.9100100
Nov 27, 20241.91001.92001.90001.90001.900014,700
Nov 26, 20241.90002.00001.90001.98001.980060,700
Nov 25, 20241.95001.95001.85001.91001.910077,400
Nov 22, 20241.92001.94001.91001.94001.940013,800
Nov 21, 20241.85001.94001.85001.93001.930011,700
Nov 20, 20241.88001.94001.88001.94001.940026,000
Nov 19, 20241.97001.98001.90001.93001.930021,600
Nov 18, 20241.90001.92001.90001.92001.920092,100
Nov 15, 20241.91001.91001.91001.91001.9100-
Nov 14, 20241.92001.99001.91001.91001.91008,800
Nov 13, 20242.03002.03001.96001.97001.970051,300
Nov 12, 20242.10002.11002.05002.05002.050062,300
Nov 11, 20242.20002.20002.10002.13002.130016,200
Nov 8, 20242.18002.20002.18002.20002.200018,200
Nov 7, 20242.10002.20002.10002.20002.2000115,700
Nov 6, 20242.17002.17002.08002.10002.100042,900
Nov 5, 20242.24002.25002.19002.25002.250016,400
Nov 4, 20242.20002.28002.20002.23002.230064,400
Nov 1, 20242.30002.30002.25002.28002.280018,500
Oct 31, 20242.18002.35002.18002.29002.290030,200
Oct 30, 20242.40002.40002.26002.35002.3500108,800
Oct 29, 20242.10002.30002.10002.28002.2800112,800
Oct 28, 20242.00002.10002.00002.10002.100089,000
Oct 25, 20242.02002.06002.02002.03002.030077,000
Oct 24, 20242.03002.05002.01002.03002.0300126,500
Oct 23, 20241.95002.07001.95002.05002.0500127,600
Oct 22, 20241.98001.98001.94001.98001.9800425,200
Oct 21, 20241.98001.98001.95001.98001.980029,100
Oct 18, 20241.90002.00001.88001.98001.9800281,700
Oct 17, 20241.90001.93001.88001.92001.92009,400
Oct 16, 20241.94001.94001.92001.92001.92004,700
Oct 15, 20241.95001.95001.90001.90001.900050,400
Oct 11, 20241.95001.95001.95001.95001.950012,700
Oct 10, 20241.96001.96001.94001.95001.950018,000
Oct 9, 20241.98001.98001.96001.96001.96008,500
Oct 8, 20241.95002.00001.95002.00002.000027,300
Oct 7, 20242.00002.00001.97001.98001.98003,400
Oct 4, 20242.00002.01001.98002.00002.0000106,300
Oct 3, 20242.00002.00001.99002.00002.000016,400
Oct 2, 20242.00002.02001.99002.00002.000048,500
Oct 1, 20241.98002.00001.95001.99001.990028,200
Sep 30, 20242.00002.01001.86002.00002.000087,900
Sep 27, 20242.04002.04002.01002.04002.040020,800
Sep 26, 20242.00002.01002.00002.01002.010057,700
Sep 25, 20241.95002.00001.92002.00002.000081,800
Sep 24, 20241.90001.95001.88501.95001.950079,400
Sep 23, 20241.87001.91001.85001.90001.9000109,700
Sep 20, 20241.80001.87001.79001.87001.870085,600
Sep 19, 20241.73001.80001.72001.79001.790091,500
Sep 18, 20241.71001.72001.70001.70001.700078,600
Sep 17, 20241.72001.72001.71001.71001.710030,800
Sep 16, 20241.77001.78001.74001.75001.750016,800
Sep 13, 20241.71001.77001.71001.77001.770026,700
Sep 12, 20241.70001.75001.70001.70001.700055,000
Sep 11, 20241.70001.71001.70001.70001.700015,200
Sep 10, 20241.70001.70001.69001.70001.700047,500
Sep 9, 20241.71001.71001.70001.70001.700020,300
Sep 6, 20241.72001.75001.71001.75001.75004,600
Sep 5, 20241.75001.75001.73001.75001.750025,200
Sep 4, 20241.71001.75001.70001.74001.740011,200
Sep 3, 20241.73001.80001.73001.80001.800041,300
Aug 30, 20241.76001.79001.70001.71001.7100118,200
Aug 29, 20241.79001.79001.79001.79001.790026,600
Aug 28, 20241.78001.79001.76001.76001.76007,400
Aug 27, 20241.80001.80001.76001.76001.76009,900
Aug 26, 20241.78001.79001.78001.79001.7900400
Aug 23, 20241.80001.81001.72001.77001.7700382,200
Aug 22, 20241.85001.86001.79001.80001.800044,900
Aug 21, 20241.77001.95001.77001.85001.850087,900
Aug 20, 20241.75001.75001.74001.75001.750027,000
Aug 19, 20241.78001.85001.77001.77001.770043,100
Aug 16, 20241.75001.75001.75001.75001.750013,300
Aug 15, 20241.75001.75001.74001.75001.750017,000
Aug 14, 20241.72001.72001.72001.72001.7200100
Aug 13, 20241.80001.80001.77001.77001.770032,600
Aug 12, 20241.79001.79001.72001.72001.720015,400
Aug 9, 20241.73001.79001.70001.79001.790049,600
Aug 8, 20241.75001.75001.70001.73001.730065,400
Aug 7, 20241.59001.75001.59001.75001.750033,200
Aug 6, 20241.51001.75001.51001.70001.700035,900
Aug 2, 20241.82001.82001.75001.77501.775013,100
Aug 1, 20241.83001.90001.83001.83001.830046,900
Jul 31, 20241.86001.86001.86001.86001.86005,400
Jul 30, 20241.83001.83001.83001.83001.830013,700
Jul 29, 20241.84001.84001.84001.84001.840019,900
Jul 26, 20241.86001.86001.84001.85001.85006,300
Jul 25, 20241.87001.87001.86001.86001.860015,400
Jul 24, 20241.85001.90001.85001.85001.850010,300
Jul 23, 20241.84001.90001.84001.90001.90004,000
Jul 22, 20241.89001.90001.89001.90001.90002,900
Jul 19, 20241.89001.89001.89001.89001.89004,000
Jul 18, 20241.90001.90001.88001.88001.88005,700
Jul 17, 20241.95001.95001.90001.91001.91009,300
Jul 16, 20241.91002.05001.91001.95001.9500332,500
Jul 15, 20241.92001.93001.92001.92001.92005,600
Jul 12, 20241.90001.90001.90001.90001.9000-
Jul 11, 20242.00002.05001.90001.90001.90003,500
Jul 10, 20242.00002.00001.93001.93001.93009,200
Jul 9, 20242.01002.01001.93002.00002.000033,400
Jul 8, 20241.98002.01001.98002.00002.000038,200
Jul 5, 20241.96502.03001.96001.96001.960031,400
Jul 4, 20241.90001.95001.90001.95001.95007,100
Jul 3, 20242.00002.00001.91001.91001.9100500
Jul 2, 20241.99002.00001.95001.95001.950021,500
Jun 28, 20241.90002.00001.90002.00002.000035,900
Jun 27, 20241.90001.90001.90001.90001.90001,000
Jun 26, 20241.88001.91001.88001.90001.900014,200
Jun 25, 20241.96002.00001.86001.86001.860065,800
Jun 24, 20241.95001.96001.91001.91001.910022,600
Jun 21, 20242.04002.04001.81001.95001.950030,800
Jun 20, 20241.93002.01001.93002.00002.000066,700
Jun 19, 20241.90001.90001.90001.90001.9000-
Jun 18, 20241.91001.91001.89001.90001.900021,700
Jun 17, 20241.90001.94001.90001.91001.910023,600
Jun 14, 20241.91002.00001.91001.91001.910025,000
Jun 13, 20241.90001.95001.90001.90001.900024,400
Jun 12, 20242.03002.03001.92001.93001.930017,300
Jun 11, 20242.11002.11002.05002.05002.050083,400
Jun 10, 20242.16002.16002.08002.10002.100013,300
Jun 7, 20242.19002.22002.15002.15002.150046,100
Jun 6, 20241.99002.28001.99002.19002.1900113,900
Jun 5, 20241.92002.01001.92002.00002.000045,100
Jun 4, 20242.00002.00001.92001.92001.920053,400
Jun 3, 20242.10002.10002.00002.01002.010019,200
May 31, 20241.97002.02001.97002.02002.020019,900
May 30, 20241.96001.99001.96001.97001.970055,500
May 29, 20241.95001.98001.95001.96001.960091,400
May 28, 20242.01002.04001.94001.98001.980064,400
May 27, 20242.01002.03001.99001.99001.990022,700
May 24, 20241.96002.10001.96002.04002.0400149,800
May 23, 20241.98001.98001.95001.95001.950055,600
May 22, 20241.99001.99001.96001.96001.960032,500
May 21, 20241.91002.01001.91001.99001.9900260,000
May 17, 20242.12002.12001.90001.94001.9400248,100
May 16, 20242.09002.10002.08002.10002.100013,200
May 15, 20242.12002.13002.10002.10002.100010,000
May 14, 20242.15002.16002.09002.11002.110085,600
May 13, 20242.34002.34002.15002.16002.160059,300
May 10, 20242.34002.34002.25002.27002.270023,400
May 9, 20242.30002.40002.30002.32002.320011,700
May 8, 20242.25002.38002.25002.37002.3700266,300
May 7, 20242.44002.45002.30002.35002.3500423,500
May 6, 20242.40002.45002.34002.44002.440033,400
May 3, 20242.42002.49002.40002.45002.45007,900
May 2, 20242.47002.48002.45002.46002.46004,500
May 1, 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

Related Tickers

GHRT.V Greenheart Gold Inc.
0.9200
-5.15%
 
EDG.V Endurance Gold Corporation
0.1600
+3.23%
 
R05.SG Rupert Resources Ltd
3.0200
-1.31%
 
RY9.F Scorpio Gold Corporation
0.0850
+30.77%
 
GSRFF Golden Shield Resources Inc.
0.2400
+900.00%
 
TAJ.V Tajiri Resources Corp.
0.0450
0.00%
 
BAJ.F Banyan Gold Corp.
0.1640
-0.61%
 
GGA.V Goldgroup Mining Inc.
0.8700
-5.43%
 
RPX.V Red Pine Exploration Inc.
0.1250
-3.85%
 
AU.V Aurion Resources Ltd.
0.8000
+1.27%