Financial News
Mayfair Gold Corp (OP: MFGCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.455 | 1.455 | 1.450 | 1.450 | 1,204 | -0.01(-0.68%) |
| May 21, 2024 | 1.450 | 1.490 | 1.450 | 1.460 | 23,679 | -0.06(-3.95%) |
| May 20, 2024 | 1.520 | 1.520 | 1.520 | 1.520 | 180 | +0.09(+6.29%) |
| May 17, 2024 | 1.550 | 1.550 | 1.420 | 1.430 | 172,804 | -0.12(-7.74%) |
| May 16, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 1,000 | -0.02(-1.27%) |
| May 15, 2024 | 1.565 | 1.570 | 1.565 | 1.570 | 4,300 | +0.00(+0.13%) |
| May 14, 2024 | 1.570 | 1.570 | 1.536 | 1.568 | 5,612 | -0.03(-2.00%) |
| May 13, 2024 | 1.650 | 1.650 | 1.570 | 1.600 | 84,727 | -0.07(-4.19%) |
| May 10, 2024 | 1.710 | 1.730 | 1.660 | 1.670 | 14,343 | -0.08(-4.57%) |
| May 09, 2024 | 1.720 | 1.750 | 1.720 | 1.750 | 11,680 | +0.05(+2.94%) |
| May 08, 2024 | 1.700 | 1.700 | 1.661 | 1.700 | 12,200 | -0.06(-3.41%) |
| May 07, 2024 | 1.750 | 1.760 | 1.750 | 1.760 | 1,220 | -0.03(-1.68%) |
| May 06, 2024 | 1.790 | 1.795 | 1.790 | 1.790 | 1,080 | +0.00(+0.00%) |
| May 02, 2024 | 1.790 | 90 | +0.05(+2.87%) | |||
| May 01, 2024 | 1.830 | 1.830 | 1.740 | 1.740 | 17,100 | -0.11(-6.20%) |
| Apr 29, 2024 | 1.855 | 8 | +0.02(+1.37%) | |||
| Apr 26, 2024 | 1.855 | 1.855 | 1.750 | 1.830 | 26,479 | +0.00(+0.00%) |
| Apr 25, 2024 | 1.880 | 1.910 | 1.830 | 1.830 | 8,107 | -0.04(-2.14%) |
| Apr 24, 2024 | 1.750 | 1.870 | 1.750 | 1.870 | 3,976 | +0.11(+5.95%) |
| Apr 23, 2024 | 1.744 | 1.820 | 1.744 | 1.765 | 8,935 | +0.06(+3.78%) |
| Apr 22, 2024 | 1.695 | 1.701 | 1.695 | 1.701 | 18,950 | -0.04(-2.22%) |
| Apr 19, 2024 | 1.739 | 1.739 | 1.739 | 1.739 | 4,600 | -0.00(-0.27%) |
| Apr 18, 2024 | 1.805 | 1.805 | 1.710 | 1.744 | 16,430 | -0.11(-5.73%) |
| Apr 17, 2024 | 1.840 | 1.900 | 1.840 | 1.850 | 380 | -0.01(-0.80%) |
| Apr 16, 2024 | 1.845 | 1.910 | 1.845 | 1.865 | 63,310 | +0.02(+1.36%) |
| Apr 15, 2024 | 1.840 | 1.900 | 1.810 | 1.840 | 5,625 | +0.04(+2.22%) |
| Apr 12, 2024 | 1.920 | 1.920 | 1.770 | 1.800 | 39,537 | +0.07(+4.05%) |
| Apr 11, 2024 | 1.680 | 1.730 | 1.635 | 1.730 | 15,124 | +0.04(+2.37%) |
| Apr 10, 2024 | 1.710 | 1.730 | 1.690 | 1.690 | 1,880 | -0.06(-3.70%) |
| Apr 09, 2024 | 1.740 | 1.755 | 1.725 | 1.755 | 2,436 | +0.03(+1.74%) |
| Apr 08, 2024 | 1.720 | 1.770 | 1.690 | 1.725 | 5,270 | +0.04(+2.07%) |
| Apr 05, 2024 | 1.740 | 1.740 | 1.607 | 1.690 | 20,168 | +0.10(+6.29%) |
| Apr 04, 2024 | 1.600 | 1.610 | 1.577 | 1.590 | 18,757 | +0.03(+1.92%) |
| Apr 03, 2024 | 1.560 | 1.560 | 1.560 | 1.560 | 6,766 | -0.02(-1.27%) |
| Apr 02, 2024 | 1.580 | 1.580 | 1.570 | 1.580 | 1,800 | +0.03(+1.94%) |
| Apr 01, 2024 | 1.550 | 1.570 | 1.550 | 1.550 | 1,100 | -0.03(-2.21%) |
| Mar 28, 2024 | 1.585 | 1.585 | 1.585 | 1.585 | 1,508 | +0.05(+3.59%) |
| Mar 27, 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 32,250 | -0.02(-1.29%) |
| Mar 26, 2024 | 1.550 | 1.550 | 1.550 | 1.550 | 800 | +0.01(+0.92%) |
| Mar 25, 2024 | 1.535 | 1.536 | 1.535 | 1.536 | 8,190 | -0.01(-0.43%) |
| Mar 21, 2024 | 1.542 | 50 | +0.04(+2.83%) | |||
| Mar 19, 2024 | 1.500 | 5 | -0.08(-5.06%) | |||
| Mar 18, 2024 | 1.575 | 1.580 | 1.550 | 1.580 | 6,450 | -0.02(-1.25%) |
| Mar 15, 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 3,100 | +0.02(+1.27%) |
| Mar 14, 2024 | 1.600 | 1.600 | 1.580 | 1.580 | 950 | -0.01(-0.63%) |
| Mar 13, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 7,290 | +0.00(+0.00%) |
| Mar 12, 2024 | 1.600 | 1.600 | 1.590 | 1.590 | 300 | -0.02(-1.24%) |
| Mar 11, 2024 | 1.613 | 1.740 | 1.610 | 1.610 | 1,545 | -0.04(-2.42%) |
| Mar 08, 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 170 | +0.04(+2.31%) |
| Mar 07, 2024 | 1.613 | 1.615 | 1.613 | 1.613 | 1,000 | -0.01(-0.45%) |
| Mar 06, 2024 | 1.607 | 1.620 | 1.600 | 1.620 | 6,880 | +0.02(+1.25%) |
| Mar 05, 2024 | 1.599 | 1.609 | 1.599 | 1.600 | 52,400 | +0.03(+1.91%) |
| Mar 04, 2024 | 1.590 | 1.590 | 1.570 | 1.570 | 2,101 | +0.00(+0.00%) |
| Mar 01, 2024 | 1.586 | 1.586 | 1.570 | 1.570 | 1,290 | +0.00(+0.00%) |
| Feb 29, 2024 | 1.560 | 1.570 | 1.560 | 1.570 | 300 | -0.01(-0.63%) |
| Feb 27, 2024 | 1.580 | 95 | -0.01(-0.63%) | |||
| Feb 26, 2024 | 1.590 | 1.590 | 1.590 | 1.590 | 200 | +0.00(+0.09%) |
| Feb 22, 2024 | 1.589 | 5 | -0.01(-0.41%) | |||
| Feb 20, 2024 | 1.595 | 21 | -0.03(-1.71%) | |||
| Feb 16, 2024 | 1.640 | 1.640 | 1.623 | 1.623 | 500 | -0.05(-2.83%) |
| Feb 09, 2024 | 1.670 | 0 | -0.10(-5.65%) | |||
| Feb 05, 2024 | 1.770 | 5 | -0.03(-1.94%) | |||
| Feb 01, 2024 | 1.805 | 0 | -0.05(-2.43%) | |||
| Jan 29, 2024 | 1.850 | 0 | -0.01(-0.54%) | |||
| Jan 26, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 1,000 | +0.02(+1.09%) |
| Jan 24, 2024 | 1.840 | 0 | -0.04(-2.13%) | |||
| Jan 22, 2024 | 1.880 | 0 | -0.01(-0.53%) | |||
| Jan 19, 2024 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | +0.00(+0.00%) |
| Jan 18, 2024 | 1.900 | 1.900 | 1.890 | 1.890 | 2,000 | -0.01(-0.26%) |
| Jan 17, 2024 | 1.895 | 1.895 | 1.895 | 1.895 | 6,050 | -0.04(-2.32%) |
| Jan 16, 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 650 | +0.00(+0.08%) |
| Jan 12, 2024 | 1.950 | 1.950 | 1.938 | 1.938 | 1,900 | -0.07(-3.56%) |
| Jan 11, 2024 | 2.000 | 2.010 | 2.000 | 2.010 | 25,500 | +0.05(+2.42%) |
| Jan 10, 2024 | 1.960 | 2.000 | 1.960 | 1.962 | 5,100 | +0.01(+0.64%) |
| Jan 08, 2024 | 1.950 | 0 | +0.07(+3.72%) | |||
| Jan 05, 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 10,000 | -0.03(-1.57%) |
| Jan 04, 2024 | 1.910 | 1.910 | 1.910 | 1.910 | 4,020 | +0.05(+2.69%) |
| Jan 03, 2024 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.00(-0.27%) |
| Jan 02, 2024 | 1.865 | 1.865 | 1.850 | 1.865 | 205 | -0.06(-3.12%) |
| Dec 28, 2023 | 1.925 | 0 | +0.07(+4.05%) | |||
| Dec 27, 2023 | 1.890 | 1.900 | 1.850 | 1.850 | 19,788 | +0.00(+0.11%) |
| Dec 22, 2023 | 1.848 | 0 | +0.04(+2.11%) | |||
| Dec 21, 2023 | 1.790 | 1.810 | 1.790 | 1.810 | 8,800 | -0.03(-1.64%) |
| Dec 20, 2023 | 1.850 | 1.850 | 1.840 | 1.840 | 2,803 | +0.03(+1.66%) |
| Dec 19, 2023 | 1.785 | 1.810 | 1.785 | 1.810 | 12,900 | +0.06(+3.15%) |
| Dec 18, 2023 | 1.740 | 1.755 | 1.740 | 1.755 | 20,050 | +0.00(+0.27%) |
| Dec 14, 2023 | 1.750 | 0 | +0.07(+4.17%) | |||
| Dec 13, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.03(+1.82%) |
| Dec 12, 2023 | 1.655 | 1.655 | 1.650 | 1.650 | 5,800 | -0.02(-1.20%) |
| Dec 08, 2023 | 1.670 | 43 | +0.06(+3.73%) | |||
| Dec 01, 2023 | 1.610 | 0 | -0.01(-0.62%) | |||
| Nov 30, 2023 | 1.625 | 1.640 | 1.620 | 1.620 | 6,200 | -0.01(-0.61%) |
| Nov 29, 2023 | 1.650 | 1.650 | 1.630 | 1.630 | 1,201 | +0.01(+0.93%) |
| Nov 28, 2023 | 1.615 | 1.615 | 1.615 | 1.615 | 400 | +0.01(+0.62%) |
| Nov 27, 2023 | 1.605 | 1.605 | 1.605 | 1.605 | 2,500 | -0.02(-0.93%) |
| Nov 22, 2023 | 1.620 | 500 | +0.02(+0.93%) | |||
| Nov 21, 2023 | 1.590 | 1.605 | 1.590 | 1.605 | 10,500 | -0.03(-2.13%) |
| Nov 17, 2023 | 1.640 | 1 | +0.01(+0.61%) | |||
| Nov 16, 2023 | 1.630 | 1.648 | 1.630 | 1.630 | 4,000 | +0.02(+1.48%) |
| Nov 15, 2023 | 1.570 | 1.606 | 1.570 | 1.606 | 39,500 | +0.05(+2.97%) |
| Nov 13, 2023 | 1.560 | 0 | -0.01(-0.64%) | |||
| Nov 07, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
| Nov 06, 2023 | 1.535 | 1.550 | 1.520 | 1.550 | 38,900 | +0.04(+2.65%) |
| Nov 01, 2023 | 1.510 | 30 | -0.06(-4.13%) | |||
| Oct 31, 2023 | 1.580 | 1.590 | 1.565 | 1.575 | 4,072 | +0.05(+3.61%) |
| Oct 30, 2023 | 1.530 | 1.530 | 1.520 | 1.520 | 7,500 | -0.05(-3.18%) |
| Oct 26, 2023 | 1.570 | 0 | +0.02(+1.29%) | |||
| Oct 18, 2023 | 1.550 | 0 | -0.02(-1.27%) | |||
| Oct 16, 2023 | 1.570 | 0 | +0.01(+0.64%) | |||
| Oct 13, 2023 | 1.570 | 1.570 | 1.560 | 1.560 | 1,350 | -0.03(-1.89%) |
| Oct 11, 2023 | 1.590 | 32 | +0.01(+0.32%) | |||
| Oct 10, 2023 | 1.585 | 1.585 | 1.585 | 1.585 | 100 | +0.06(+4.28%) |
| Oct 05, 2023 | 1.520 | 0 | -0.03(-1.94%) | |||
| Oct 02, 2023 | 1.550 | 0 | -0.01(-0.64%) | |||
| Sep 29, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 5,000 | -0.01(-0.64%) |
| Sep 28, 2023 | 1.575 | 1.575 | 1.570 | 1.570 | 2,949 | +0.01(+0.63%) |
| Sep 27, 2023 | 1.575 | 1.585 | 1.560 | 1.560 | 16,300 | +0.00(+0.01%) |
| Sep 26, 2023 | 1.540 | 1.560 | 1.540 | 1.560 | 300 | -0.02(-1.27%) |
| Sep 25, 2023 | 1.590 | 1.590 | 1.580 | 1.580 | 290 | +0.01(+0.64%) |
| Sep 20, 2023 | 1.570 | 0 | +0.03(+1.95%) | |||
| Sep 18, 2023 | 1.540 | 0 | -0.00(-0.16%) | |||
| Sep 15, 2023 | 1.535 | 1.550 | 1.535 | 1.542 | 4,997 | +0.02(+1.15%) |
| Sep 14, 2023 | 1.530 | 1.530 | 1.525 | 1.525 | 6,000 | -0.04(-2.24%) |
| Sep 13, 2023 | 1.560 | 1.560 | 1.560 | 1.560 | 2,024 | -0.01(-0.64%) |
| Sep 12, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 100 | +0.04(+2.61%) |
| Sep 07, 2023 | 1.530 | 0 | -0.01(-0.65%) | |||
| Sep 06, 2023 | 1.545 | 1.545 | 1.540 | 1.540 | 1,200 | -0.01(-0.65%) |
| Sep 05, 2023 | 1.580 | 1.580 | 1.550 | 1.550 | 14,200 | +0.09(+6.16%) |
| Sep 01, 2023 | 1.500 | 1.500 | 1.460 | 1.460 | 6,100 | -0.04(-2.67%) |
| Aug 30, 2023 | 1.500 | 0 | -0.03(-2.09%) | |||
| Aug 28, 2023 | 1.532 | 0 | -0.01(-0.52%) | |||
| Aug 24, 2023 | 1.540 | 0 | -0.01(-0.96%) | |||
| Aug 23, 2023 | 1.555 | 1.555 | 1.555 | 1.555 | 5,000 | -0.02(-0.96%) |
| Aug 21, 2023 | 1.570 | 0 | -0.01(-0.63%) | |||
| Aug 15, 2023 | 1.580 | 0 | +0.03(+1.61%) | |||
| Aug 14, 2023 | 1.530 | 1.555 | 1.530 | 1.555 | 6,200 | -0.02(-0.96%) |
| Aug 11, 2023 | 1.555 | 1.570 | 1.555 | 1.570 | 1,000 | -0.02(-1.26%) |
| Aug 10, 2023 | 1.570 | 1.590 | 1.550 | 1.590 | 6,500 | +0.01(+0.71%) |
| Aug 09, 2023 | 1.555 | 1.579 | 1.555 | 1.579 | 10,800 | -0.02(-1.33%) |
| Aug 08, 2023 | 1.600 | 1.600 | 1.580 | 1.600 | 25,800 | -0.11(-6.71%) |
| Aug 07, 2023 | 1.715 | 1.715 | 1.715 | 1.715 | 1,000 | +0.11(+6.85%) |
| Aug 04, 2023 | 1.675 | 1.675 | 1.605 | 1.605 | 1,950 | -0.05(-3.31%) |
| Aug 03, 2023 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | +0.05(+2.98%) |
| Aug 01, 2023 | 1.612 | 0 | +0.03(+1.97%) | |||
| Jul 31, 2023 | 1.590 | 1.590 | 1.581 | 1.581 | 2,750 | -0.05(-3.02%) |
| Jul 28, 2023 | 1.630 | 1.630 | 1.630 | 1.630 | 3,850 | +0.03(+1.87%) |
| Jul 27, 2023 | 1.580 | 1.680 | 1.580 | 1.600 | 16,524 | +0.00(+0.00%) |
| Jul 25, 2023 | 1.600 | 0 | -0.01(-0.33%) | |||
| Jul 24, 2023 | 1.605 | 1.605 | 1.605 | 1.605 | 2,000 | -0.02(-1.52%) |
| Jul 20, 2023 | 1.630 | 13 | -0.01(-0.31%) | |||
| Jul 18, 2023 | 1.635 | 0 | +0.05(+3.48%) | |||
| Jul 14, 2023 | 1.580 | 18 | -0.01(-0.63%) | |||
| Jul 13, 2023 | 1.585 | 1.590 | 1.573 | 1.590 | 915 | -0.01(-0.63%) |
| Jul 12, 2023 | 1.590 | 1.600 | 1.565 | 1.600 | 46,100 | -0.02(-1.54%) |
| Jul 11, 2023 | 1.620 | 1.625 | 1.600 | 1.625 | 26,500 | -0.02(-1.52%) |
| Jul 10, 2023 | 1.650 | 1.660 | 1.630 | 1.650 | 30,529 | -0.11(-6.25%) |
| Jul 07, 2023 | 1.766 | 1.800 | 1.750 | 1.760 | 16,501 | +0.00(+0.00%) |
| Jul 06, 2023 | 1.720 | 1.760 | 1.720 | 1.760 | 26,700 | +0.02(+1.15%) |
| Jul 05, 2023 | 1.700 | 1.740 | 1.695 | 1.740 | 39,040 | +0.05(+2.96%) |
| Jun 30, 2023 | 1.690 | 0 | -0.05(-2.87%) | |||
| Jun 28, 2023 | 1.740 | 23 | +0.04(+2.35%) | |||
| Jun 27, 2023 | 1.695 | 1.730 | 1.695 | 1.700 | 34,900 | -0.01(-0.83%) |
| Jun 26, 2023 | 1.645 | 1.714 | 1.645 | 1.714 | 30,781 | +0.07(+4.21%) |
| Jun 23, 2023 | 1.640 | 1.645 | 1.637 | 1.645 | 27,800 | +0.01(+0.30%) |
| Jun 22, 2023 | 1.635 | 1.655 | 1.610 | 1.640 | 55,940 | +0.04(+2.63%) |
| Jun 21, 2023 | 1.585 | 1.598 | 1.585 | 1.598 | 21,240 | +0.02(+1.14%) |
| Jun 20, 2023 | 1.565 | 1.580 | 1.565 | 1.580 | 7,100 | +0.01(+0.64%) |
| Jun 16, 2023 | 1.570 | 1.570 | 1.570 | 1.570 | 5,000 | -0.00(-0.32%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
