Mayfair Gold Corp. MINE
NYSE American
$2,46-0,12 (-4,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 180 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $2,46 | -4,65 % | $2,58 | $2,55 | $2,43 | 485,34K |
| 2026-10-12 | $2,58 | 0,00 % | $2,58 | $2,59 | $2,54 | 33,30K |
| 2026-10-09 | $2,58 | +1,98 % | $2,57 | $2,60 | $2,53 | 184,90K |
| 2026-10-08 | $2,53 | +0,80 % | $2,50 | $2,60 | $2,37 | 511,70K |
| 2026-10-07 | $2,51 | -2,71 % | $2,55 | $2,60 | $2,46 | 194,40K |
| 2026-10-06 | $2,58 | -4,44 % | $2,71 | $2,78 | $2,55 | 211,10K |
| 2026-10-05 | $2,70 | +1,89 % | $2,72 | $2,80 | $2,67 | 125,50K |
| 2026-10-02 | $2,65 | -2,93 % | $2,76 | $2,78 | $2,65 | 114,40K |
| 2026-10-01 | $2,73 | +0,37 % | $2,73 | $2,90 | $2,68 | 205,00K |
| 2026-09-30 | $2,72 | +1,49 % | $2,70 | $2,79 | $2,68 | 161,20K |
| 2026-09-29 | $2,68 | -6,29 % | $2,86 | $2,88 | $2,66 | 181,00K |
| 2026-09-28 | $2,86 | +4,38 % | $2,68 | $2,86 | $2,62 | 319,70K |
| 2026-09-25 | $2,74 | 0,00 % | $2,73 | $2,82 | $2,71 | 130,70K |
| 2026-09-24 | $2,74 | -3,52 % | $2,82 | $2,89 | $2,66 | 433,90K |
| 2026-09-23 | $2,84 | -2,07 % | $2,86 | $2,89 | $2,76 | 185,60K |
| 2026-09-22 | $2,90 | -1,02 % | $2,94 | $2,95 | $2,80 | 376,10K |
| 2026-09-21 | $2,93 | -0,34 % | $2,99 | $3,00 | $2,84 | 154,00K |
| 2026-09-18 | $2,94 | -1,01 % | $2,96 | $2,96 | $2,84 | 105,70K |
| 2026-09-17 | $2,97 | +4,58 % | $2,91 | $3,00 | $2,88 | 152,30K |
| 2026-09-16 | $2,84 | -1,39 % | $2,92 | $2,96 | $2,78 | 98,30K |
| 2026-09-15 | $2,88 | -2,04 % | $2,93 | $2,93 | $2,83 | 88,00K |
| 2026-09-14 | $2,94 | -3,61 % | $3,00 | $3,04 | $2,89 | 132,00K |
| 2026-09-11 | $3,05 | +0,99 % | $3,07 | $3,12 | $3,03 | 168,80K |
| 2026-09-10 | $3,02 | -4,13 % | $3,14 | $3,15 | $2,98 | 189,00K |
| 2026-09-09 | $3,15 | -3,37 % | $3,30 | $3,30 | $3,11 | 209,20K |
| 2026-09-08 | $3,26 | +3,82 % | $3,13 | $3,34 | $3,13 | 208,10K |
| 2026-09-04 | $3,14 | -3,68 % | $3,17 | $3,29 | $3,06 | 77,40K |
| 2026-09-03 | $3,26 | +2,52 % | $3,24 | $3,27 | $3,10 | 239,00K |
| 2026-09-02 | $3,18 | +2,91 % | $3,09 | $3,21 | $3,06 | 141,70K |
| 2026-09-01 | $3,09 | -3,13 % | $3,13 | $3,20 | $3,03 | 180,80K |
| 2026-08-31 | $3,19 | +3,57 % | $3,10 | $3,19 | $3,06 | 311,20K |
| 2026-08-28 | $3,08 | -6,95 % | $3,33 | $3,35 | $3,06 | 180,10K |
| 2026-08-27 | $3,31 | +7,82 % | $3,07 | $3,31 | $3,00 | 235,20K |
| 2026-08-26 | $3,07 | -4,06 % | $3,18 | $3,18 | $3,03 | 210,60K |
| 2026-08-25 | $3,20 | -1,23 % | $3,24 | $3,30 | $3,12 | 324,10K |
| 2026-08-24 | $3,24 | +5,19 % | $3,18 | $3,40 | $3,15 | 700,30K |
| 2026-08-21 | $3,08 | +0,33 % | $3,16 | $3,17 | $3,00 | 170,50K |
| 2026-08-20 | $3,07 | +1,99 % | $3,01 | $3,07 | $2,93 | 156,40K |
| 2026-08-19 | $3,01 | +2,03 % | $2,98 | $3,15 | $2,82 | 573,10K |
| 2026-08-18 | $2,95 | 0,00 % | $2,97 | $3,00 | $2,89 | 158,10K |
| 2026-08-17 | $2,95 | +9,26 % | $2,93 | $3,05 | $2,81 | 652,30K |
| 2026-08-14 | $2,70 | +2,27 % | $2,67 | $2,79 | $2,55 | 46,30K |
| 2026-08-13 | $2,64 | -0,75 % | $2,66 | $2,67 | $2,50 | 43,00K |
| 2026-08-12 | $2,66 | -2,56 % | $2,78 | $2,78 | $2,60 | 11,30K |
| 2026-08-11 | $2,73 | -3,19 % | $2,78 | $2,78 | $2,61 | 51,00K |
| 2026-08-10 | $2,82 | +5,22 % | $2,65 | $3,01 | $2,62 | 249,70K |
| 2026-08-07 | $2,68 | -1,11 % | $2,74 | $2,78 | $2,62 | 106,70K |
| 2026-08-06 | $2,71 | +7,97 % | $2,60 | $2,73 | $2,60 | 82,90K |
| 2026-08-05 | $2,51 | +2,45 % | $2,51 | $2,63 | $2,51 | 39,80K |
| 2026-08-04 | $2,45 | +4,26 % | $2,35 | $2,51 | $2,35 | 5,60K |
| 2026-08-03 | $2,35 | -4,08 % | $2,40 | $2,42 | $2,25 | 26,80K |
| 2026-07-31 | $2,45 | +0,82 % | $2,42 | $2,51 | $2,37 | 35,40K |
| 2026-07-30 | $2,43 | -0,41 % | $2,47 | $2,55 | $2,40 | 26,50K |
| 2026-07-29 | $2,44 | +2,52 % | $2,38 | $2,47 | $2,34 | 12,50K |
| 2026-07-28 | $2,38 | +0,42 % | $2,41 | $2,41 | $2,30 | 7,10K |
| 2026-07-27 | $2,37 | +2,16 % | $2,46 | $2,48 | $2,31 | 41,80K |
| 2026-07-24 | $2,32 | -1,69 % | $2,38 | $2,38 | $2,26 | 900 |
| 2026-07-23 | $2,36 | -4,07 % | $2,37 | $2,37 | $2,31 | 34,00K |
| 2026-07-22 | $2,46 | -0,40 % | $2,51 | $2,51 | $2,32 | 18,80K |
| 2026-07-21 | $2,47 | +6,47 % | $2,40 | $2,47 | $2,37 | 12,30K |
| 2026-07-20 | $2,32 | -2,93 % | $2,34 | $2,38 | $2,29 | 14,90K |
| 2026-07-17 | $2,39 | -2,05 % | $2,57 | $2,59 | $2,33 | 15,70K |
| 2026-07-16 | $2,44 | +4,72 % | $2,33 | $2,47 | $2,31 | 18,40K |
| 2026-07-15 | $2,33 | +3,56 % | $2,27 | $2,44 | $2,26 | 16,20K |
| 2026-07-14 | $2,25 | -2,60 % | $2,38 | $2,38 | $2,25 | 7,50K |
| 2026-07-13 | $2,31 | -2,33 % | $2,31 | $2,34 | $2,29 | 8,00K |
| 2026-07-10 | $2,37 | +0,64 % | $2,32 | $2,42 | $2,32 | 15,40K |
| 2026-07-09 | $2,35 | +1,29 % | $2,35 | $2,43 | $2,30 | 89,80K |
| 2026-07-08 | $2,32 | -1,69 % | $2,45 | $2,45 | $2,31 | 48,50K |
| 2026-07-07 | $2,36 | -7,09 % | $2,50 | $2,52 | $2,34 | 34,30K |
| 2026-07-06 | $2,54 | -1,17 % | $2,62 | $2,80 | $2,48 | 200,40K |
| 2026-07-02 | $2,57 | +18,98 % | $2,33 | $2,68 | $2,30 | 38,10K |
| 2026-07-01 | $2,16 | -12,02 % | $2,29 | $2,53 | $2,16 | 22,50K |
| 2026-06-30 | $2,45 | +2,72 % | $2,44 | $2,49 | $2,38 | 18,40K |
| 2026-06-29 | $2,39 | +4,82 % | $2,35 | $2,39 | $2,26 | 32,00K |
| 2026-06-26 | $2,28 | -1,08 % | $2,52 | $2,52 | $2,28 | 39,80K |
| 2026-06-25 | $2,31 | +1,99 % | $2,35 | $2,35 | $2,26 | 61,30K |
| 2026-06-24 | $2,26 | -5,83 % | $2,28 | $2,45 | $2,26 | 59,80K |
| 2026-06-23 | $2,40 | -2,44 % | $2,40 | $2,42 | $2,34 | 68,30K |
| 2026-06-22 | $2,46 | -5,02 % | $2,60 | $2,60 | $2,42 | 48,60K |
| 2026-06-18 | $2,59 | -2,63 % | $2,65 | $2,67 | $2,51 | 93,50K |
| 2026-06-17 | $2,66 | -1,85 % | $2,77 | $2,77 | $2,62 | 48,90K |
| 2026-06-16 | $2,71 | -1,45 % | $2,80 | $2,80 | $2,65 | 48,30K |
| 2026-06-15 | $2,75 | +3,77 % | $2,84 | $2,95 | $2,70 | 44,10K |
| 2026-06-12 | $2,65 | -0,75 % | $2,66 | $2,75 | $2,62 | 54,40K |
| 2026-06-11 | $2,67 | +4,30 % | $2,55 | $2,69 | $2,55 | 25,40K |
| 2026-06-10 | $2,56 | -0,78 % | $2,57 | $2,66 | $2,53 | 42,90K |
| 2026-06-09 | $2,58 | -5,49 % | $2,73 | $2,80 | $2,58 | 16,90K |
| 2026-06-08 | $2,73 | -3,87 % | $2,85 | $2,85 | $2,73 | 49,40K |
| 2026-06-05 | $2,84 | -2,07 % | $2,90 | $2,90 | $2,75 | 40,70K |