Skip to main content
Maple Gold Mines Ltd. (TSXV:MGM)
Canada flag Canada · Delayed Price · Currency is CAD
3.080
-0.120 (-3.75%)
Apr 29, 2026, 10:02 AM EST

Maple Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.993.352.953.203.205.96%409,553
Apr 27, 20263.003.042.873.023.0212.27%216,364
Apr 24, 20262.672.762.622.692.690.75%62,866
Apr 23, 20262.602.682.582.672.671.91%36,513
Apr 22, 20262.582.732.582.622.621.55%38,490
Apr 21, 20262.822.822.562.582.58-7.86%79,676
Apr 20, 20262.712.822.692.802.801.45%54,789
Apr 17, 20262.652.852.652.762.762.60%36,007
Apr 16, 20262.792.832.662.692.69-2.54%79,722
Apr 15, 20262.762.812.752.762.76-0.36%76,026
Apr 14, 20262.692.852.672.772.773.75%106,580
Apr 13, 20262.632.732.562.672.671.52%42,447
Apr 10, 20262.632.692.522.632.634.37%77,628
Apr 9, 20262.632.632.482.522.520.40%52,067
Apr 8, 20262.502.702.492.512.519.13%170,448
Apr 7, 20262.402.402.242.302.30-2.95%112,506
Apr 6, 20262.412.452.352.372.37-1.25%46,955
Apr 2, 20262.322.432.202.402.40-108,536
Apr 1, 20262.502.562.362.402.401.69%265,915
Mar 31, 20262.242.372.232.362.3611.85%119,344
Mar 30, 20262.082.152.062.112.112.43%449,525
Mar 27, 20262.052.082.002.062.060.98%74,794
Mar 26, 20262.142.152.022.042.04-5.12%50,919
Mar 25, 20262.252.252.102.152.156.97%107,537
Mar 24, 20262.092.112.012.012.010.50%65,233
Mar 23, 20262.012.141.902.002.005.82%138,399
Mar 20, 20262.022.101.811.891.89-5.50%180,411
Mar 19, 20261.962.101.782.002.00-8.26%366,649
Mar 18, 20262.232.282.132.182.18-4.39%140,907
Mar 17, 20262.312.382.252.282.28-2.98%154,230
Mar 16, 20262.422.482.352.352.35-2.89%36,660
Mar 13, 20262.542.562.392.422.42-5.84%126,384
Mar 12, 20262.702.702.552.572.57-4.81%104,605
Mar 11, 20262.862.862.652.702.70-4.59%59,304
Mar 10, 20262.772.882.762.832.833.66%57,921
Mar 9, 20262.712.732.622.732.73-1.80%64,270
Mar 6, 20262.772.882.702.782.78-0.71%117,901
Mar 5, 20262.892.892.732.802.80-4.11%122,671
Mar 4, 20262.983.042.892.922.92-0.34%104,691
Mar 3, 20263.013.012.802.932.93-3.93%62,217
Mar 2, 20263.103.113.033.053.051.67%102,857
Feb 27, 20263.053.182.983.003.00-184,597
Feb 26, 20262.953.182.823.003.001.69%89,829
Feb 25, 20263.003.022.932.952.95-1.67%94,406
Feb 24, 20263.003.002.823.003.000.67%75,112
Feb 23, 20262.813.002.812.982.986.81%219,844
Feb 20, 20262.602.842.592.792.7911.16%299,998
Feb 19, 20262.472.632.472.512.516.81%132,189
Feb 18, 20262.382.582.352.352.35-1.26%110,901
Feb 17, 20262.402.402.322.382.38-3.64%118,052
Feb 13, 20262.512.522.402.472.475.11%39,639
Feb 12, 20262.552.552.332.352.35-4.86%282,004
Feb 11, 20262.502.512.442.472.470.41%74,027
Feb 10, 20262.522.522.432.462.460.41%23,875
Feb 9, 20262.402.472.402.452.451.45%48,203
Feb 6, 20262.312.502.262.422.425.46%175,236
Feb 5, 20262.492.552.262.292.29-11.92%164,870
Feb 4, 20262.662.702.522.602.600.39%119,956
Feb 3, 20262.552.732.522.592.593.60%94,189
Feb 2, 20262.382.582.382.502.502.04%141,244
Jan 30, 20262.602.602.402.452.45-7.55%187,003
Jan 29, 20262.792.802.612.652.65-3.64%132,435
Jan 28, 20262.762.872.752.752.751.10%285,978
Jan 27, 20262.552.772.542.722.726.67%133,530
Jan 26, 20262.702.752.522.552.55-5.20%418,921
Jan 23, 20262.542.692.462.692.699.80%153,091
Jan 22, 20262.302.552.302.452.454.70%88,177
Jan 21, 20262.442.442.342.342.34-2.50%167,509
Jan 20, 20262.482.482.352.402.40-2.04%86,734
Jan 19, 20262.452.532.432.452.451.24%22,651
Jan 16, 20262.392.422.322.422.42-47,770
Jan 15, 20262.432.432.382.422.42-41,197
Jan 14, 20262.422.502.302.422.42-3.20%166,367
Jan 13, 20262.562.652.372.502.50-1.57%239,842
Jan 12, 20262.352.552.352.542.548.09%282,373
Jan 9, 20262.202.352.122.352.357.80%180,571
Jan 8, 20262.142.202.102.182.180.46%69,602
Jan 7, 20262.302.302.102.172.17-6.87%195,032
Jan 6, 20262.152.332.142.332.338.37%243,195
Jan 5, 20261.852.151.842.152.1519.44%201,371
Jan 2, 20261.861.861.751.801.802.27%24,585
Dec 31, 20251.771.771.741.761.76-0.56%51,717
Dec 30, 20251.901.901.751.771.77-0.56%64,979
Dec 29, 20251.931.931.671.781.78-6.32%251,844
Dec 24, 20251.891.911.841.901.900.53%68,787
Dec 23, 20251.921.931.801.891.89-1.05%22,667
Dec 22, 20251.801.911.791.911.915.52%101,059
Dec 19, 20251.881.881.751.811.812.26%60,993
Dec 18, 20251.811.831.771.771.77-1.67%44,280
Dec 17, 20251.831.861.801.801.80-1.10%82,496
Dec 16, 20251.991.991.821.821.82-6.67%48,663
Dec 15, 20251.851.981.841.951.958.33%197,345
Dec 12, 20251.901.921.781.801.80-2.70%46,510
Dec 11, 20251.761.851.721.851.856.94%84,832
Dec 10, 20251.691.731.691.731.732.37%10,456
Dec 9, 20251.651.771.651.691.69-3.43%65,932
Dec 8, 20251.781.801.721.751.75-68,577
Dec 5, 20251.821.841.751.751.75-2.23%72,643
Dec 4, 20251.821.821.751.791.79-1.65%27,111
Dec 3, 20251.761.821.761.821.821.68%21,894