Mayfair Gold Corp. (MINE)
NYSEAMERICAN: MINE · Real-Time Price · USD
3.760
+0.130 (3.58%)
Mar 9, 2026, 12:45 PM EDT - Market open
Mayfair Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.67 | 3.70 | 3.60 | 3.76 | - | 3.58% | 12,587 |
| Mar 6, 2026 | 3.62 | 3.91 | 3.62 | 3.63 | 3.63 | 0.28% | 15,657 |
| Mar 5, 2026 | 3.77 | 3.77 | 3.62 | 3.62 | 3.62 | -5.97% | 23,834 |
| Mar 4, 2026 | 4.45 | 4.45 | 3.73 | 3.85 | 3.85 | -0.26% | 52,683 |
| Mar 3, 2026 | 3.98 | 3.98 | 3.63 | 3.86 | 3.86 | -5.16% | 99,671 |
| Mar 2, 2026 | 4.17 | 4.22 | 3.92 | 4.07 | 4.07 | 1.75% | 170,333 |
| Feb 27, 2026 | 4.00 | 4.15 | 3.91 | 4.00 | 4.00 | 2.30% | 34,918 |
| Feb 26, 2026 | 3.80 | 4.04 | 3.76 | 3.91 | 3.91 | 0.26% | 14,811 |
| Feb 25, 2026 | 3.99 | 4.02 | 3.89 | 3.90 | 3.90 | -0.76% | 15,125 |
| Feb 24, 2026 | 4.20 | 4.23 | 3.93 | 3.93 | 3.93 | -7.31% | 54,014 |
| Feb 23, 2026 | 4.16 | 4.31 | 4.10 | 4.24 | 4.24 | 0.95% | 82,433 |
| Feb 20, 2026 | 4.10 | 4.20 | 3.86 | 4.20 | 4.20 | 4.22% | 34,688 |
| Feb 19, 2026 | 3.90 | 4.03 | 3.85 | 4.03 | 4.03 | 2.54% | 26,986 |
| Feb 18, 2026 | 3.99 | 3.99 | 3.78 | 3.93 | 3.93 | -1.01% | 21,691 |
| Feb 17, 2026 | 3.99 | 4.00 | 3.82 | 3.97 | 3.97 | -0.50% | 39,365 |
| Feb 13, 2026 | 3.91 | 4.01 | 3.80 | 3.99 | 3.99 | 5.84% | 37,563 |
| Feb 12, 2026 | 4.13 | 4.13 | 3.77 | 3.77 | 3.77 | -8.05% | 66,333 |
| Feb 11, 2026 | 3.85 | 4.18 | 3.85 | 4.10 | 4.10 | 4.59% | 61,256 |
| Feb 10, 2026 | 4.00 | 4.01 | 3.83 | 3.92 | 3.92 | -1.51% | 85,939 |
| Feb 9, 2026 | 4.02 | 4.20 | 3.90 | 3.98 | 3.98 | - | 138,779 |
| Feb 6, 2026 | 3.68 | 4.00 | 3.68 | 3.98 | 3.98 | 7.28% | 31,967 |
| Feb 5, 2026 | 4.08 | 4.08 | 3.65 | 3.71 | 3.71 | -7.94% | 99,603 |
| Feb 4, 2026 | 4.08 | 4.34 | 3.97 | 4.03 | 4.03 | -0.98% | 113,856 |
| Feb 3, 2026 | 4.10 | 4.19 | 3.93 | 4.07 | 4.07 | 2.52% | 114,371 |
| Feb 2, 2026 | 4.22 | 4.24 | 3.85 | 3.97 | 3.97 | -3.87% | 120,854 |
| Jan 30, 2026 | 4.28 | 4.35 | 3.91 | 4.13 | 4.13 | -7.40% | 380,701 |
| Jan 29, 2026 | 4.84 | 4.88 | 4.35 | 4.46 | 4.46 | -3.88% | 584,677 |
| Jan 28, 2026 | 4.50 | 4.77 | 4.38 | 4.64 | 4.64 | 2.88% | 671,124 |
| Jan 27, 2026 | 3.50 | 4.71 | 3.37 | 4.51 | 4.51 | 4.16% | 2,945,378 |
| Jan 26, 2026 | 4.54 | 4.56 | 4.15 | 4.33 | 4.33 | -0.23% | 73,754 |
| Jan 23, 2026 | 4.15 | 4.36 | 4.15 | 4.34 | 4.34 | 5.85% | 13,494 |
| Jan 22, 2026 | 3.91 | 4.21 | 3.91 | 4.10 | 4.10 | 6.49% | 61,721 |
| Jan 21, 2026 | 3.91 | 3.95 | 3.85 | 3.85 | 3.85 | 2.39% | 41,525 |
| Jan 20, 2026 | 3.77 | 3.89 | 3.76 | 3.76 | 3.76 | 0.27% | 36,354 |
| Jan 16, 2026 | 3.79 | 3.80 | 3.71 | 3.75 | 3.75 | -1.32% | 6,894 |
| Jan 15, 2026 | 3.81 | 3.87 | 3.80 | 3.80 | 3.80 | -3.55% | 29,755 |
| Jan 14, 2026 | 3.90 | 3.96 | 3.85 | 3.94 | 3.94 | -0.25% | 42,468 |
| Jan 13, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | 3.67% | 60,762 |
| Jan 12, 2026 | 3.70 | 3.90 | 3.66 | 3.81 | 3.81 | 3.81% | 10,954 |
| Jan 9, 2026 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -2.13% | 2,913 |
| Jan 8, 2026 | 3.90 | 3.90 | 3.69 | 3.75 | 3.75 | -6.02% | 15,312 |
| Jan 7, 2026 | 3.80 | 4.02 | 3.80 | 3.99 | 3.99 | -0.25% | 67,483 |
| Jan 6, 2026 | 3.97 | 4.13 | 3.90 | 4.00 | 4.00 | 6.38% | 50,998 |
| Jan 5, 2026 | 3.89 | 3.96 | 3.76 | 3.76 | 3.76 | 0.27% | 22,136 |
| Jan 2, 2026 | 3.72 | 3.96 | 3.68 | 3.75 | 3.75 | 6.99% | 9,635 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -0.09% | 3,301 |
| Dec 30, 2025 | 3.40 | 3.52 | 3.40 | 3.51 | 3.51 | 2.27% | 4,942 |
| Dec 29, 2025 | 3.57 | 3.57 | 3.40 | 3.43 | 3.43 | -4.72% | 9,151 |
| Dec 26, 2025 | 3.58 | 3.66 | 3.58 | 3.60 | 3.60 | 0.56% | 9,524 |
| Dec 24, 2025 | 3.58 | 3.59 | 3.58 | 3.58 | 3.58 | 2.29% | 9,084 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.03% | 566 |
| Dec 22, 2025 | 3.35 | 3.50 | 3.31 | 3.50 | 3.50 | 8.66% | 5,914 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | 0.63% | 6,598 |
| Dec 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.19% | 125,313 |
| Dec 17, 2025 | 3.35 | 3.37 | 3.30 | 3.34 | 3.34 | -0.06% | 138,583 |
| Dec 16, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.97% | 4,107 |
| Dec 15, 2025 | 3.61 | 3.64 | 3.42 | 3.48 | 3.48 | 0.12% | 12,353 |
| Dec 12, 2025 | 3.48 | 3.60 | 3.42 | 3.48 | 3.48 | 2.54% | 17,524 |
| Dec 11, 2025 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 2.17% | 2,426 |
| Dec 10, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.55% | 2,505 |
| Dec 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 2.48% | 9,337 |
| Dec 8, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -3.01% | 5,650 |
| Dec 5, 2025 | 3.28 | 3.32 | 2.96 | 3.32 | 3.32 | -1.19% | 39,246 |
| Dec 4, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.44% | 4,375 |
| Dec 3, 2025 | 3.28 | 3.38 | 3.28 | 3.28 | 3.28 | -1.20% | 6,978 |
| Dec 2, 2025 | 3.35 | 3.35 | 3.32 | 3.32 | 3.32 | -2.87% | 4,500 |
| Dec 1, 2025 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | 1.36% | 8,199 |
| Nov 28, 2025 | 3.24 | 3.37 | 3.23 | 3.37 | 3.37 | 6.71% | 9,102 |
| Nov 26, 2025 | 3.06 | 3.22 | 3.06 | 3.16 | 3.16 | 3.27% | 19,667 |
| Nov 25, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 4,050 |
| Nov 24, 2025 | 3.04 | 3.08 | 3.00 | 3.05 | 3.05 | 1.67% | 20,272 |
| Nov 21, 2025 | 3.00 | 3.10 | 2.98 | 3.00 | 3.00 | -0.66% | 22,895 |
| Nov 20, 2025 | 3.16 | 3.22 | 3.02 | 3.02 | 3.02 | -3.21% | 50,112 |
| Nov 19, 2025 | 3.06 | 3.14 | 3.05 | 3.12 | 3.12 | 2.40% | 21,115 |
| Nov 18, 2025 | 2.94 | 3.10 | 2.94 | 3.05 | 3.05 | 8.67% | 133,514 |
| Nov 17, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -3.44% | 2,685 |
| Nov 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.88% | 1,837 |
| Nov 13, 2025 | 3.01 | 3.01 | 2.99 | 2.99 | 2.99 | 1.01% | 560 |
| Nov 12, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.70% | 300 |
| Nov 11, 2025 | 3.02 | 3.04 | 2.83 | 2.83 | 2.83 | -2.85% | 6,922 |
| Nov 10, 2025 | 2.88 | 2.91 | 2.88 | 2.91 | 2.91 | 4.45% | 550 |
| Nov 7, 2025 | 2.82 | 2.84 | 2.74 | 2.79 | 2.79 | -1.07% | 2,975 |
| Nov 6, 2025 | 2.79 | 2.85 | 2.79 | 2.82 | 2.82 | -0.14% | 1,944 |
| Nov 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.14% | 165 |
| Nov 4, 2025 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.28% | 2,075 |
| Nov 3, 2025 | 2.91 | 2.91 | 2.86 | 2.89 | 2.89 | -2.36% | 5,122 |
| Oct 31, 2025 | 2.89 | 2.96 | 2.89 | 2.96 | 2.96 | 4.82% | 5,830 |
| Oct 30, 2025 | 2.86 | 2.89 | 2.81 | 2.82 | 2.82 | -2.86% | 85,588 |
| Oct 29, 2025 | 2.92 | 2.94 | 2.88 | 2.91 | 2.91 | -0.21% | 4,551 |
| Oct 28, 2025 | 2.90 | 2.98 | 2.88 | 2.91 | 2.91 | 0.45% | 4,548 |
| Oct 27, 2025 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -3.97% | 6,734 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.02 | 3.02 | 3.02 | -0.92% | 25,881 |
| Oct 23, 2025 | 3.14 | 3.14 | 3.02 | 3.05 | 3.05 | 0.26% | 14,889 |
| Oct 22, 2025 | 3.07 | 3.36 | 3.03 | 3.04 | 3.04 | -4.40% | 69,182 |
| Oct 21, 2025 | 3.28 | 3.28 | 3.12 | 3.18 | 3.18 | -4.10% | 5,119 |
| Oct 20, 2025 | 3.13 | 3.32 | 3.13 | 3.32 | 3.32 | 5.61% | 1,310 |
| Oct 17, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | -3.56% | 5,730 |
| Oct 16, 2025 | 3.32 | 3.36 | 3.23 | 3.26 | 3.26 | 4.36% | 19,525 |
| Oct 15, 2025 | 2.88 | 3.20 | 2.88 | 3.12 | 3.12 | 9.24% | 10,765 |
| Oct 10, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -1.86% | 1,265 |