Maple Gold Mines Ltd MGM
TSXV · Kanada · Enerji Dışı Mineraller
CAD 2,89-0,16 (-%5,25)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,89 | -%5,25 | CAD 3,07 | CAD 3,07 | CAD 2,86 | 83,20K |
| 2026-09-30 | CAD 3,05 | %0,00 | CAD 3,08 | CAD 3,08 | CAD 3,05 | 71,30K |
| 2026-09-29 | CAD 3,05 | -%0,65 | CAD 3,07 | CAD 3,08 | CAD 3,05 | 35,70K |
| 2026-09-28 | CAD 3,07 | -%5,25 | CAD 3,22 | CAD 3,24 | CAD 3,03 |
| 132,30K |
| 2026-09-25 | CAD 3,24 | -%0,31 | CAD 3,25 | CAD 3,26 | CAD 3,19 | 67,10K |
| 2026-09-24 | CAD 3,25 | +%2,20 | CAD 3,25 | CAD 3,25 | CAD 3,12 | 87,10K |
| 2026-09-23 | CAD 3,18 | +%0,63 | CAD 3,22 | CAD 3,22 | CAD 3,01 | 58,20K |
| 2026-09-22 | CAD 3,16 | -%0,94 | CAD 3,18 | CAD 3,23 | CAD 3,11 | 81,40K |
| 2026-09-21 | CAD 3,19 | +%10,38 | CAD 2,91 | CAD 3,24 | CAD 2,91 | 224,80K |
| 2026-09-18 | CAD 2,89 | +%5,09 | CAD 2,75 | CAD 2,97 | CAD 2,75 | 133,40K |
| 2026-09-17 | CAD 2,75 | +%4,17 | CAD 2,63 | CAD 2,79 | CAD 2,63 | 62,80K |
| 2026-09-16 | CAD 2,64 | -%4,35 | CAD 2,70 | CAD 2,76 | CAD 2,58 | 58,40K |
| 2026-09-15 | CAD 2,76 | %0,00 | CAD 2,79 | CAD 2,79 | CAD 2,54 | 64,10K |
| 2026-09-14 | CAD 2,76 | -%3,16 | CAD 2,77 | CAD 2,79 | CAD 2,73 | 52,20K |
| 2026-09-11 | CAD 2,85 | +%3,26 | CAD 2,84 | CAD 2,88 | CAD 2,80 | 29,90K |
| 2026-09-10 | CAD 2,76 | -%6,12 | CAD 2,90 | CAD 2,90 | CAD 2,76 | 126,40K |
| 2026-09-09 | CAD 2,94 | -%0,68 | CAD 2,99 | CAD 2,99 | CAD 2,92 | 47,40K |
| 2026-09-08 | CAD 2,96 | +%2,42 | CAD 2,83 | CAD 2,96 | CAD 2,83 | 106,60K |
| 2026-09-04 | CAD 2,89 | -%2,36 | CAD 2,96 | CAD 2,97 | CAD 2,88 | 71,40K |
| 2026-09-03 | CAD 2,96 | +%2,78 | CAD 2,93 | CAD 2,97 | CAD 2,90 | 47,90K |
| 2026-09-02 | CAD 2,88 | +%5,88 | CAD 2,82 | CAD 2,88 | CAD 2,74 | 74,90K |
| 2026-09-01 | CAD 2,72 | -%3,55 | CAD 2,87 | CAD 2,90 | CAD 2,72 | 46,70K |
| 2026-08-31 | CAD 2,82 | -%6,62 | CAD 3,00 | CAD 3,04 | CAD 2,82 | 23,30K |
| 2026-08-28 | CAD 3,02 | %0,00 | CAD 3,00 | CAD 3,04 | CAD 2,88 | 72,30K |
| 2026-08-27 | CAD 3,02 | +%7,09 | CAD 2,83 | CAD 3,03 | CAD 2,83 | 175,80K |
| 2026-08-26 | CAD 2,82 | -%2,76 | CAD 2,90 | CAD 2,91 | CAD 2,80 | 54,30K |
| 2026-08-25 | CAD 2,90 | %0,00 | CAD 2,92 | CAD 2,92 | CAD 2,80 | 36,10K |
| 2026-08-24 | CAD 2,90 | -%1,69 | CAD 2,95 | CAD 2,95 | CAD 2,87 | 69,00K |
| 2026-08-21 | CAD 2,95 | +%5,73 | CAD 2,82 | CAD 2,98 | CAD 2,82 | 84,70K |
| 2026-08-20 | CAD 2,79 | -%0,71 | CAD 2,81 | CAD 2,87 | CAD 2,71 | 51,00K |
| 2026-08-19 | CAD 2,81 | +%3,69 | CAD 2,91 | CAD 2,91 | CAD 2,76 | 50,10K |
| 2026-08-18 | CAD 2,71 | -%6,55 | CAD 2,85 | CAD 2,86 | CAD 2,69 | 36,90K |
| 2026-08-17 | CAD 2,90 | +%3,57 | CAD 2,93 | CAD 2,96 | CAD 2,80 | 103,30K |
| 2026-08-14 | CAD 2,80 | +%1,08 | CAD 2,80 | CAD 2,80 | CAD 2,77 | 10,60K |
| 2026-08-13 | CAD 2,77 | -%2,12 | CAD 2,88 | CAD 2,88 | CAD 2,77 | 18,60K |
| 2026-08-12 | CAD 2,83 | -%3,08 | CAD 2,94 | CAD 2,97 | CAD 2,83 | 16,70K |
| 2026-08-11 | CAD 2,92 | -%2,99 | CAD 3,00 | CAD 3,01 | CAD 2,92 | 6,40K |
| 2026-08-10 | CAD 3,01 | +%1,01 | CAD 3,01 | CAD 3,09 | CAD 2,83 | 24,70K |
| 2026-08-07 | CAD 2,98 | +%10,37 | CAD 2,76 | CAD 3,06 | CAD 2,75 | 59,70K |
| 2026-08-06 | CAD 2,70 | -%1,46 | CAD 2,77 | CAD 2,90 | CAD 2,66 | 32,40K |
| 2026-08-05 | CAD 2,74 | +%7,87 | CAD 2,61 | CAD 2,77 | CAD 2,59 | 26,80K |
| 2026-08-04 | CAD 2,54 | -%0,39 | CAD 2,50 | CAD 2,59 | CAD 2,41 | 100,80K |
| 2026-07-31 | CAD 2,55 | -%7,27 | CAD 2,66 | CAD 2,70 | CAD 2,53 | 39,50K |
| 2026-07-30 | CAD 2,75 | +%8,27 | CAD 2,66 | CAD 2,75 | CAD 2,60 | 38,10K |
| 2026-07-29 | CAD 2,54 | +%0,79 | CAD 2,46 | CAD 2,57 | CAD 2,46 | 8,60K |
| 2026-07-28 | CAD 2,52 | -%5,62 | CAD 2,70 | CAD 2,70 | CAD 2,47 | 32,40K |
| 2026-07-27 | CAD 2,67 | +%4,30 | CAD 2,64 | CAD 2,75 | CAD 2,57 | 14,90K |
| 2026-07-24 | CAD 2,56 | -%2,66 | CAD 2,52 | CAD 2,60 | CAD 2,52 | 19,80K |
| 2026-07-23 | CAD 2,63 | +%5,62 | CAD 2,46 | CAD 2,66 | CAD 2,40 | 32,10K |
| 2026-07-22 | CAD 2,49 | +%3,75 | CAD 2,50 | CAD 2,58 | CAD 2,49 | 10,60K |
| 2026-07-21 | CAD 2,40 | +%3,45 | CAD 2,67 | CAD 2,67 | CAD 2,40 | 28,50K |
| 2026-07-20 | CAD 2,32 | -%9,02 | CAD 2,57 | CAD 2,60 | CAD 2,32 | 63,80K |
| 2026-07-17 | CAD 2,55 | +%4,08 | CAD 2,51 | CAD 2,60 | CAD 2,50 | 22,10K |
| 2026-07-16 | CAD 2,45 | -%4,67 | CAD 2,50 | CAD 2,55 | CAD 2,44 | 57,00K |
| 2026-07-15 | CAD 2,57 | -%2,65 | CAD 3,00 | CAD 3,00 | CAD 2,55 | 25,00K |
| 2026-07-14 | CAD 2,64 | -%2,58 | CAD 2,72 | CAD 2,74 | CAD 2,62 | 34,50K |
| 2026-07-13 | CAD 2,71 | -%1,09 | CAD 2,76 | CAD 2,77 | CAD 2,60 | 56,90K |
| 2026-07-10 | CAD 2,74 | -%1,08 | CAD 2,89 | CAD 2,89 | CAD 2,70 | 24,80K |
| 2026-07-09 | CAD 2,77 | +%2,97 | CAD 2,93 | CAD 2,93 | CAD 2,73 | 44,60K |
| 2026-07-08 | CAD 2,69 | +%0,37 | CAD 2,68 | CAD 2,69 | CAD 2,51 | 52,20K |
| 2026-07-07 | CAD 2,68 | +%0,37 | CAD 2,67 | CAD 2,76 | CAD 2,66 | 71,50K |
| 2026-07-06 | CAD 2,67 | -%6,64 | CAD 2,86 | CAD 2,86 | CAD 2,67 | 33,00K |
| 2026-07-03 | CAD 2,86 | +%3,62 | CAD 2,76 | CAD 2,88 | CAD 2,76 | 15,10K |
| 2026-07-02 | CAD 2,76 | +%0,73 | CAD 2,75 | CAD 2,91 | CAD 2,73 | 59,50K |
| 2026-06-30 | CAD 2,74 | +%0,37 | CAD 2,71 | CAD 2,75 | CAD 2,69 | 37,00K |
| 2026-06-29 | CAD 2,73 | +%1,87 | CAD 2,71 | CAD 2,78 | CAD 2,70 | 12,10K |
| 2026-06-26 | CAD 2,68 | +%1,13 | CAD 2,59 | CAD 2,70 | CAD 2,59 | 40,30K |
| 2026-06-25 | CAD 2,65 | +%2,71 | CAD 2,56 | CAD 2,67 | CAD 2,56 | 5,40K |
| 2026-06-24 | CAD 2,58 | -%3,01 | CAD 2,63 | CAD 2,63 | CAD 2,50 | 94,20K |
| 2026-06-23 | CAD 2,66 | -%3,27 | CAD 2,68 | CAD 2,80 | CAD 2,64 | 86,30K |
| 2026-06-22 | CAD 2,75 | +%1,85 | CAD 2,70 | CAD 2,75 | CAD 2,69 | 63,00K |
| 2026-06-19 | CAD 2,70 | -%2,17 | CAD 2,62 | CAD 2,74 | CAD 2,62 | 32,60K |
| 2026-06-18 | CAD 2,76 | -%1,43 | CAD 2,86 | CAD 2,92 | CAD 2,72 | 68,40K |
| 2026-06-17 | CAD 2,80 | -%6,35 | CAD 2,95 | CAD 3,09 | CAD 2,80 | 95,20K |
| 2026-06-16 | CAD 2,99 | +%0,34 | CAD 3,09 | CAD 3,09 | CAD 2,97 | 49,60K |
| 2026-06-15 | CAD 2,98 | +%4,20 | CAD 3,07 | CAD 3,23 | CAD 2,98 | 46,00K |
| 2026-06-12 | CAD 2,86 | +%1,06 | CAD 2,90 | CAD 2,90 | CAD 2,81 | 37,00K |
| 2026-06-11 | CAD 2,83 | +%9,27 | CAD 2,61 | CAD 2,88 | CAD 2,61 | 20,80K |
| 2026-06-10 | CAD 2,59 | -%6,50 | CAD 2,82 | CAD 2,82 | CAD 2,59 | 81,70K |
| 2026-06-09 | CAD 2,77 | -%1,77 | CAD 2,82 | CAD 2,89 | CAD 2,69 | 63,20K |
| 2026-06-08 | CAD 2,82 | -%9,32 | CAD 2,84 | CAD 3,01 | CAD 2,82 | 76,80K |
| 2026-06-05 | CAD 3,11 | +%4,01 | CAD 2,97 | CAD 3,11 | CAD 2,82 | 90,20K |
| 2026-06-04 | CAD 2,99 | -%4,47 | CAD 3,15 | CAD 3,16 | CAD 2,99 | 52,30K |
| 2026-06-03 | CAD 3,13 | +%1,29 | CAD 3,05 | CAD 3,13 | CAD 3,02 | 20,80K |
| 2026-06-02 | CAD 3,09 | -%0,32 | CAD 3,10 | CAD 3,13 | CAD 3,02 | 35,30K |
| 2026-06-01 | CAD 3,10 | +%3,68 | CAD 2,99 | CAD 3,17 | CAD 2,98 | 96,00K |
| 2026-05-29 | CAD 2,99 | -%2,92 | CAD 3,08 | CAD 3,20 | CAD 2,92 | 91,90K |
| 2026-05-28 | CAD 3,08 | +%3,70 | CAD 2,98 | CAD 3,08 | CAD 2,95 | 34,80K |
| 2026-05-27 | CAD 2,97 | -%6,60 | CAD 3,20 | CAD 3,20 | CAD 2,97 | 134,20K |
| 2026-05-26 | CAD 3,18 | -%0,62 | CAD 3,22 | CAD 3,23 | CAD 3,15 | 21,40K |