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

TSXV - Delayed Quote CAD

Maple Gold Mines Ltd. (MGM.V)

Compare
0.0900
0.0000
(0.00%)
At close: April 17 at 3:23:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.09500.09500.08500.09000.0900574,100
Apr 16, 20250.09000.10000.08500.09000.09001,207,100
Apr 15, 20250.08500.08500.08000.08500.0850746,000
Apr 14, 20250.08000.08000.08000.08000.0800480,200
Apr 11, 20250.07000.07500.07000.07500.0750434,100
Apr 10, 20250.06500.07500.06500.07000.0700458,400
Apr 9, 20250.07000.07000.06000.07000.0700627,200
Apr 8, 20250.08000.08000.06500.06500.0650870,500
Apr 7, 20250.07000.07500.07000.07500.07501,188,900
Apr 4, 20250.07500.08000.07000.07300.07302,710,400
Apr 3, 20250.06000.07500.05500.07500.07506,173,100
Apr 2, 20250.05000.05500.05000.05500.0550373,600
Apr 1, 20250.05500.05500.05000.05000.0500361,500
Mar 31, 20250.05500.05500.05000.05500.055061,400
Mar 28, 20250.05500.05500.05500.05500.0550371,100
Mar 27, 20250.05500.06000.05000.05500.05501,723,400
Mar 26, 20250.05000.05500.05000.05000.050078,000
Mar 25, 20250.06000.06000.06000.06000.060030,000
Mar 24, 20250.05500.05500.05000.05500.0550180,000
Mar 21, 20250.05000.05500.05000.05500.055093,700
Mar 20, 20250.06000.06000.05000.05000.0500262,500
Mar 19, 20250.05500.06000.05000.06000.0600758,000
Mar 18, 20250.05500.06000.05000.05500.0550603,800
Mar 17, 20250.05500.05500.05500.05500.055086,500
Mar 14, 20250.06000.06000.05500.06000.0600574,000
Mar 13, 20250.05000.05500.05000.05500.0550297,000
Mar 12, 20250.05500.05500.05500.05500.055065,000
Mar 11, 20250.05500.05500.05500.05500.055063,500
Mar 10, 20250.06000.06000.05000.05000.0500745,600
Mar 7, 20250.05500.05500.05500.05500.055071,000
Mar 6, 20250.05500.05500.05500.05500.0550114,000
Mar 5, 20250.05500.05500.05500.05500.0550367,300
Mar 4, 20250.06000.06000.05500.05500.0550100,300
Mar 3, 20250.06000.06000.05500.05500.0550206,300
Feb 28, 20250.06000.06000.05500.06000.0600362,200
Feb 27, 20250.06000.06000.06000.06000.0600353,000
Feb 26, 20250.06000.06500.06000.06500.0650812,100
Feb 25, 20250.07000.07000.06000.06500.0650515,500
Feb 24, 20250.06500.06500.06000.06500.0650457,900
Feb 21, 20250.06500.06500.06500.06500.0650369,000
Feb 20, 20250.07000.07000.06000.06500.0650359,000
Feb 19, 20250.06500.06500.06500.06500.0650322,700
Feb 18, 20250.06500.06500.06500.06500.065038,300
Feb 14, 20250.07000.07000.07000.07000.0700369,800
Feb 13, 20250.06000.07500.06000.07000.0700526,600
Feb 12, 20250.06000.06500.06000.06000.0600188,000
Feb 11, 20250.06500.07000.06000.06000.0600447,100
Feb 10, 20250.06500.07000.06500.07000.070089,300
Feb 7, 20250.07000.07000.06500.06500.0650363,600
Feb 6, 20250.06500.07000.06500.07000.0700157,100
Feb 5, 20250.06000.06500.06000.06500.065021,000
Feb 4, 20250.06000.06300.06000.06300.063020,000
Feb 3, 20250.06500.06500.05500.06000.0600358,200
Jan 31, 20250.06500.06500.06000.06000.0600500,600
Jan 30, 20250.06000.06500.06000.06500.0650371,700
Jan 29, 20250.06000.06000.06000.06000.0600246,000
Jan 28, 20250.06000.06500.06000.06000.0600189,100
Jan 27, 20250.06500.06500.06000.06000.0600472,000
Jan 24, 20250.06000.06000.05500.06000.06001,408,400
Jan 23, 20250.05500.05500.05500.05500.055056,600
Jan 22, 20250.05000.05500.05000.05500.0550409,500
Jan 21, 20250.05000.05000.05000.05000.05008,000
Jan 20, 20250.05500.05500.05000.05000.0500168,200
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.050010,000
Jan 15, 20250.05000.05000.05000.05000.050026,200
Jan 14, 20250.05000.05500.05000.05000.050089,700
Jan 13, 20250.05000.05500.05000.05000.050042,400
Jan 10, 20250.05000.05000.05000.05000.05001,612,900
Jan 9, 20250.05500.05500.05000.05500.055020,800
Jan 8, 20250.05000.05000.05000.05000.050017,000
Jan 7, 20250.05500.05500.05500.05500.0550-
Jan 6, 20250.05500.05500.05500.05500.0550183,100
Jan 3, 20250.06000.06000.05500.05500.0550511,000
Jan 2, 20250.05000.05500.05000.05500.0550289,000
Dec 31, 20240.05000.05000.05000.05000.050040,500
Dec 30, 20240.05000.05500.05000.05000.0500108,500
Dec 27, 20240.05000.05000.05000.05000.0500103,800
Dec 24, 20240.05000.05500.05000.05500.0550149,000
Dec 23, 20240.05000.05500.05000.05000.050068,800
Dec 20, 20240.05500.05500.05500.05500.0550202,000
Dec 19, 20240.05000.05000.05000.05000.0500196,700
Dec 18, 20240.05000.05000.05000.05000.050060,500
Dec 17, 20240.05000.05000.05000.05000.0500157,100
Dec 16, 20240.05500.05500.05000.05500.055045,500
Dec 13, 20240.05500.05500.05500.05500.055026,600
Dec 12, 20240.05500.05500.05500.05500.0550506,500
Dec 11, 20240.06000.06000.05500.05500.055088,000
Dec 10, 20240.06000.06000.05500.05500.0550534,500
Dec 9, 20240.05000.06000.05000.06000.0600275,600
Dec 6, 20240.05000.06000.05000.05500.0550579,000
Dec 5, 20240.05500.05500.05500.05500.0550127,200
Dec 4, 20240.05500.05500.05000.05000.050012,000
Dec 3, 20240.05000.05500.05000.05000.0500188,300
Dec 2, 20240.05500.05500.05500.05500.0550165,000
Nov 29, 20240.05500.06000.05500.05500.0550148,400
Nov 28, 20240.05500.06000.05500.05500.055060,000
Nov 27, 20240.05500.05500.05500.05500.05509,000
Nov 26, 20240.06000.06000.05500.06000.0600129,600
Nov 25, 20240.06000.06000.05500.05500.05502,231,300
Nov 22, 20240.05500.06000.05000.06000.06001,466,000
Nov 21, 20240.05000.05500.04500.05000.0500416,900
Nov 20, 20240.05000.05000.05000.05000.0500217,000
Nov 19, 20240.05000.05000.05000.05000.050057,100
Nov 18, 20240.05500.05500.05000.05000.0500620,900
Nov 15, 20240.05500.06000.05500.05500.0550499,400
Nov 14, 20240.06000.06000.05500.05500.055086,000
Nov 13, 20240.06000.06500.05500.06000.0600548,900
Nov 12, 20240.06500.06500.06500.06500.065028,000
Nov 11, 20240.06000.06500.06000.06500.065038,800
Nov 8, 20240.06000.06500.06000.06500.0650235,800
Nov 7, 20240.06500.06500.06500.06500.0650100,000
Nov 6, 20240.06500.06500.06000.06500.0650243,500
Nov 5, 20240.07000.07000.07000.07000.070015,500
Nov 4, 20240.06500.07000.06500.06500.06501,388,200
Nov 1, 20240.08000.08000.07500.07500.075034,000
Oct 31, 20240.07500.08000.07500.07500.075095,100
Oct 30, 20240.08000.08000.07500.07500.075020,500
Oct 29, 20240.07500.08000.07500.08000.080084,000
Oct 28, 20240.07500.07500.07500.07500.075011,000
Oct 25, 20240.08000.08000.07500.07500.075062,000
Oct 24, 20240.08000.08000.07500.07500.075074,700
Oct 23, 20240.08000.08000.07500.07500.0750185,900
Oct 22, 20240.07500.07500.07500.07500.0750231,800
Oct 21, 20240.07500.07500.07500.07500.075062,300
Oct 18, 20240.07000.07500.07000.07500.0750250,200
Oct 17, 20240.07500.07500.07000.07000.0700266,100
Oct 16, 20240.07000.07500.07000.07500.0750109,000
Oct 15, 20240.07000.07000.07000.07000.0700137,000
Oct 11, 20240.07500.07500.07000.07000.070092,000
Oct 10, 20240.07000.07500.07000.07500.0750104,000
Oct 9, 20240.07500.07500.07000.07000.070031,700
Oct 8, 20240.07000.07000.07000.07000.0700101,300
Oct 7, 20240.07500.07500.07000.07500.075069,000
Oct 4, 20240.07500.07500.07500.07500.0750300,000
Oct 3, 20240.07500.07500.07500.07500.0750348,000
Oct 2, 20240.07500.07500.07000.07000.070035,000
Oct 1, 20240.07500.07500.07000.07500.0750246,000
Sep 30, 20240.07500.07500.07500.07500.0750314,700
Sep 27, 20240.08000.08000.08000.08000.0800103,200
Sep 26, 20240.08000.08500.07500.08500.0850647,500
Sep 25, 20240.08500.08500.08000.08000.080022,800
Sep 24, 20240.08000.08500.08000.08000.0800521,700
Sep 23, 20240.08500.08500.08000.08000.0800179,500
Sep 20, 20240.08500.08500.08000.08000.080056,200
Sep 19, 20240.08000.08500.08000.08300.083072,000
Sep 18, 20240.08500.08500.08000.08000.0800209,500
Sep 17, 20240.08500.08500.08500.08500.0850168,300
Sep 16, 20240.08500.08500.07500.08500.0850404,700
Sep 13, 20240.08000.08000.07800.08000.0800123,200
Sep 12, 20240.07500.08000.07500.08000.0800273,600
Sep 11, 20240.07500.07500.07500.07500.075094,000
Sep 10, 20240.08500.08500.07500.07800.0780354,000
Sep 9, 20240.08000.08000.07800.08000.0800195,000
Sep 6, 20240.08000.08000.08000.08000.0800-
Sep 5, 20240.07500.08000.07500.08000.0800114,000
Sep 4, 20240.08000.08000.08000.08000.0800220,000
Sep 3, 20240.07500.07500.07000.07000.0700205,600
Aug 30, 20240.07500.07500.07500.07500.075042,000
Aug 29, 20240.07500.07500.07500.07500.0750-
Aug 28, 20240.08000.08000.07500.07500.075043,000
Aug 27, 20240.08000.08000.08000.08000.080017,000
Aug 26, 20240.08500.08500.08000.08000.080034,000
Aug 23, 20240.09000.09000.08000.08000.080027,500
Aug 22, 20240.08000.08500.08000.08500.085088,500
Aug 21, 20240.08500.08500.08000.08000.0800367,000
Aug 20, 20240.08500.08500.08000.08500.0850105,000
Aug 19, 20240.08000.08000.08000.08000.080032,700
Aug 16, 20240.08000.08000.08000.08000.0800235,000
Aug 15, 20240.08000.08000.07500.07500.0750123,100
Aug 14, 20240.07500.08000.07500.08000.0800186,000
Aug 13, 20240.07500.07500.07500.07500.075052,000
Aug 12, 20240.08000.08000.07000.07000.0700319,000
Aug 9, 20240.08000.08000.08000.08000.0800-
Aug 8, 20240.08000.08000.08000.08000.080037,700
Aug 7, 20240.07000.07500.07000.07500.0750120,900
Aug 6, 20240.07500.07500.07500.07500.0750114,200
Aug 2, 20240.08000.08000.07500.07500.075037,000
Aug 1, 20240.08000.08500.08000.08000.080087,300
Jul 31, 20240.08000.08000.07500.08000.0800392,700
Jul 30, 20240.08000.08000.08000.08000.080093,300
Jul 29, 20240.08000.08000.08000.08000.080011,000
Jul 26, 20240.08500.08500.08000.08000.080059,100
Jul 25, 20240.08500.08500.08000.08000.0800161,200
Jul 24, 20240.08000.08000.08000.08000.08006,000
Jul 23, 20240.08000.08000.08000.08000.080015,700
Jul 22, 20240.08500.08500.08000.08000.080015,300
Jul 19, 20240.08500.08500.08500.08500.085044,800
Jul 18, 20240.08500.08500.08500.08500.085032,200
Jul 17, 20240.09000.09000.08500.08500.0850160,200
Jul 16, 20240.09000.09000.08500.08500.085057,500
Jul 15, 20240.09000.09000.09000.09000.090012,200
Jul 12, 20240.08500.09000.08500.09000.0900150,300
Jul 11, 20240.08000.08000.08000.08000.080012,100
Jul 10, 20240.08000.08500.08000.08000.0800141,400
Jul 9, 20240.08000.08000.08000.08000.080073,100
Jul 8, 20240.08500.08500.08000.08000.0800289,600
Jul 5, 20240.07500.08500.07500.08500.0850210,000
Jul 4, 20240.08000.08000.07500.07500.075072,300
Jul 3, 20240.08500.08500.08000.08000.080041,800
Jul 2, 20240.08500.08500.08000.08000.080067,600
Jun 28, 20240.09000.09000.08500.08500.0850220,300
Jun 27, 20240.08000.09000.08000.08500.0850195,300
Jun 26, 20240.08000.08000.07500.08000.080082,400
Jun 25, 20240.07500.08000.07000.08000.0800273,900
Jun 24, 20240.07000.08000.06500.08000.08001,599,200
Jun 21, 20240.06000.06000.06000.06000.060094,000
Jun 20, 20240.06000.06000.05500.05500.0550278,800
Jun 19, 20240.06000.06000.06000.06000.0600155,900
Jun 18, 20240.06000.06000.06000.06000.060065,300
Jun 17, 20240.06500.06500.06000.06000.0600127,100
Jun 14, 20240.06500.06500.06500.06500.06504,300
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06500.05800.06000.060055,000
Jun 11, 20240.05500.05500.05500.05500.0550700
Jun 10, 20240.06000.06000.05500.05500.055038,300
Jun 7, 20240.06000.06000.05800.06000.0600144,000
Jun 6, 20240.05500.05500.05500.05500.055016,800
Jun 5, 20240.06000.06000.06000.06000.0600500
Jun 4, 20240.05500.06000.05500.06000.060047,000
Jun 3, 20240.06000.06000.06000.06000.060091,200
May 31, 20240.06000.06000.05500.06000.0600240,000
May 30, 20240.06000.06500.05500.06000.0600599,600
May 29, 20240.05500.05500.05500.05500.055055,000
May 28, 20240.05500.06000.05500.05500.055040,000
May 27, 20240.05500.05500.05500.05500.0550-
May 24, 20240.05500.05500.05500.05500.05506,000
May 23, 20240.06500.06500.05500.05500.0550154,000
May 22, 20240.05500.06500.05500.06500.0650254,400
May 21, 20240.06000.06000.06000.06000.060073,400
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 9, 20240.06000.06000.06000.06000.0600177,400
May 8, 20240.06000.06000.06000.06000.0600-
May 7, 20240.06500.06500.06000.06000.0600104,000
May 6, 20240.07000.07000.06500.06500.065011,000
May 3, 20240.06000.06500.06000.06500.0650119,200
May 2, 20240.06500.06500.06500.06500.0650150,000
May 1, 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

Related Tickers

IGO.V Independence Gold Corp.
0.1650
-5.71%
 
ECR.V Cartier Resources Inc.
0.1150
0.00%
 
MAI.V Minera Alamos Inc.
0.3600
0.00%
 
RDG.V Ridgeline Minerals Corp.
0.2300
-4.17%
 
ONYX.V Onyx Gold Corp.
0.6300
+5.00%
 
SANU.CN Sanu Gold Corp.
0.3600
-5.26%
 
HSTR.V Heliostar Metals Ltd.
1.1450
-4.58%
 
OMI.V Orosur Mining Inc.
0.2400
-2.04%
 
GWM.V Galway Metals Inc.
0.3750
-12.79%
 
RDS.V Radisson Mining Resources Inc.
0.3350
-6.94%