Maple Gold Mines Ltd. (TSXV:MGM)
Canada
· Delayed Price · Currency is CAD 1.750
-0.040 (-2.23%)
At close: Dec 5, 2025
Maple Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -2.23% | 72,643 |
| Dec 4, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.65% | 27,111 |
| Dec 3, 2025 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 1.68% | 21,894 |
| Dec 2, 2025 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 1.13% | 60,921 |
| Dec 1, 2025 | 1.64 | 1.78 | 1.64 | 1.77 | 1.77 | 8.59% | 323,038 |
| Nov 28, 2025 | 1.60 | 1.63 | 1.52 | 1.63 | 1.63 | 2.52% | 101,600 |
| Nov 27, 2025 | 1.45 | 1.60 | 1.45 | 1.59 | 1.59 | 4.61% | 23,938 |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | 3.40% | 16,611 |
| Nov 25, 2025 | 1.47 | 1.53 | 1.45 | 1.47 | 1.47 | -1.34% | 55,649 |
| Nov 24, 2025 | 1.48 | 1.56 | 1.45 | 1.49 | 1.49 | 2.05% | 294,750 |
| Nov 21, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 8,777 |
| Nov 20, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -4.73% | 63,871 |
| Nov 19, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 8.82% | 47,626 |
| Nov 18, 2025 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 71,928 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 85,272 |
| Nov 14, 2025 | 1.44 | 1.47 | 1.42 | 1.44 | 1.44 | -2.70% | 68,684 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -4.52% | 31,703 |
| Nov 12, 2025 | 1.55 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | 87,637 |
| Nov 11, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | 50,587 |
| Nov 10, 2025 | 1.46 | 1.58 | 1.46 | 1.53 | 1.53 | 5.52% | 166,951 |
| Nov 7, 2025 | 1.41 | 1.47 | 1.37 | 1.45 | 1.45 | -1.36% | 54,853 |
| Nov 6, 2025 | 1.42 | 1.47 | 1.38 | 1.47 | 1.47 | 4.26% | 72,157 |
| Nov 5, 2025 | 1.44 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 47,485 |
| Nov 4, 2025 | 1.56 | 1.56 | 1.40 | 1.40 | 1.40 | -11.95% | 157,327 |
| Nov 3, 2025 | 1.41 | 1.59 | 1.41 | 1.59 | 1.59 | 16.06% | 255,484 |
| Oct 31, 2025 | 1.45 | 1.47 | 1.35 | 1.37 | 1.37 | -3.52% | 157,720 |
| Oct 30, 2025 | 1.42 | 1.47 | 1.34 | 1.42 | 1.42 | - | 328,254 |
| Oct 29, 2025 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 74,708 |
| Oct 28, 2025 | 1.48 | 1.56 | 1.45 | 1.46 | 1.46 | -1.35% | 48,720 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.24 | 1.48 | 1.48 | -6.92% | 51,356 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.48 | 1.59 | 1.59 | 3.25% | 92,295 |
| Oct 23, 2025 | 1.48 | 1.59 | 1.46 | 1.54 | 1.54 | 6.94% | 123,015 |
| Oct 22, 2025 | 1.40 | 1.49 | 1.40 | 1.44 | 1.44 | -2.04% | 106,112 |
| Oct 21, 2025 | 1.72 | 1.72 | 1.43 | 1.47 | 1.47 | -16.00% | 346,327 |
| Oct 20, 2025 | 1.72 | 1.77 | 1.64 | 1.75 | 1.75 | 6.06% | 236,619 |
| Oct 17, 2025 | 1.74 | 1.74 | 1.51 | 1.65 | 1.65 | -5.71% | 146,701 |
| Oct 16, 2025 | 1.55 | 1.75 | 1.54 | 1.75 | 1.75 | 12.90% | 293,095 |
| Oct 15, 2025 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 3.33% | 129,275 |
| Oct 14, 2025 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 11.94% | 213,805 |
| Oct 10, 2025 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | - | 42,954 |
| Oct 9, 2025 | 1.41 | 1.46 | 1.32 | 1.34 | 1.34 | -6.94% | 93,743 |
| Oct 8, 2025 | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | 5.11% | 116,260 |
| Oct 7, 2025 | 1.25 | 1.37 | 1.22 | 1.37 | 1.37 | 17.09% | 284,583 |
| Oct 6, 2025 | 1.28 | 1.28 | 1.16 | 1.17 | 1.17 | -2.50% | 112,305 |
| Oct 3, 2025 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 3.45% | 129,229 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -5.69% | 221,530 |
| Oct 1, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | 120,741 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -5.30% | 93,063 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.32 | 1.32 | 1.32 | -7.04% | 126,754 |
| Sep 26, 2025 | 1.33 | 1.42 | 1.30 | 1.42 | 1.42 | 8.40% | 89,827 |
| Sep 25, 2025 | 1.27 | 1.31 | 1.21 | 1.31 | 1.31 | 3.97% | 221,788 |
| Sep 24, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 3.28% | 76,470 |
| Sep 23, 2025 | 1.35 | 1.38 | 1.17 | 1.22 | 1.22 | -9.63% | 239,400 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -5.59% | 113,097 |
| Sep 19, 2025 | 1.41 | 1.44 | 1.34 | 1.43 | 1.43 | 4.38% | 38,869 |
| Sep 18, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 3.79% | 75,549 |
| Sep 17, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -1.49% | 87,962 |
| Sep 16, 2025 | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 84,493 |
| Sep 15, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 46,516 |
| Sep 12, 2025 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | 1.54% | 134,807 |
| Sep 11, 2025 | 1.35 | 1.38 | 1.30 | 1.30 | 1.30 | -0.76% | 111,055 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.25 | 1.31 | 1.31 | -9.03% | 244,441 |
| Sep 9, 2025 | 1.42 | 1.50 | 1.39 | 1.44 | 1.44 | -0.69% | 243,218 |
| Sep 8, 2025 | 1.20 | 1.55 | 1.02 | 1.45 | 1.45 | 20.83% | 237,030 |
| Sep 5, 2025 | 1.25 | 1.40 | 1.20 | 1.20 | 1.20 | - | 58,057 |
| Sep 4, 2025 | 1.15 | 1.25 | 1.15 | 1.20 | 1.20 | -7.69% | 63,679 |
| Sep 3, 2025 | 1.25 | 1.35 | 1.20 | 1.30 | 1.30 | - | 43,037 |
| Sep 2, 2025 | 1.35 | 1.35 | 1.20 | 1.30 | 1.30 | -3.70% | 69,643 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.30 | 1.35 | 1.35 | -3.57% | 121,493 |
| Aug 28, 2025 | 1.25 | 1.45 | 1.25 | 1.40 | 1.40 | 16.67% | 146,512 |
| Aug 27, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 20,830 |
| Aug 26, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 70,886 |
| Aug 25, 2025 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 169,095 |
| Aug 22, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | 5.00% | 107,352 |
| Aug 21, 2025 | 0.85 | 1.15 | 0.85 | 1.00 | 1.00 | 21.21% | 428,201 |
| Aug 20, 2025 | 0.75 | 0.85 | 0.75 | 0.83 | 0.83 | 26.92% | 512,223 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 19,424 |
| Aug 18, 2025 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 22,211 |
| Aug 15, 2025 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 24,311 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 1,920 |
| Aug 13, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 36,100 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 26,918 |
| Aug 11, 2025 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | -6.67% | 138,756 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | 9,000 |
| Aug 7, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.57% | 463 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 101,636 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 81,949 |
| Aug 1, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 35,455 |
| Jul 31, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | - | 29,550 |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 88,471 |
| Jul 29, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 50,900 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 44,000 |
| Jul 25, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 6,400 |
| Jul 24, 2025 | 0.85 | 0.85 | 0.70 | 0.80 | 0.80 | - | 172,750 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 51,500 |
| Jul 22, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 67,228 |
| Jul 21, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 6.67% | 236,100 |
| Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,206 |
| Jul 17, 2025 | 0.75 | 0.75 | 0.70 | 0.75 | 0.75 | - | 114,030 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -11.76% | 32,586 |