ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Maple Gold Mines Ltd (OP:MGMLF)

1.360 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.370 1.440 1.340 1.360 21,038 +0.00(+0.00%)
Dec 22, 2025 1.300 1.370 1.300 1.360 58,084 +0.06(+4.62%)
Dec 19, 2025 1.290 1.300 1.280 1.300 34,942 +0.01(+0.78%)
Dec 18, 2025 1.330 1.340 1.290 1.290 11,402 -0.04(-3.01%)
Dec 17, 2025 1.338 1.340 1.280 1.330 15,635 +0.00(+0.00%)
Dec 16, 2025 1.400 1.420 1.330 1.330 42,606 -0.08(-5.67%)
Dec 15, 2025 1.400 1.440 1.270 1.410 40,881 +0.10(+8.05%)
Dec 12, 2025 1.350 1.420 1.300 1.305 60,875 -0.04(-2.79%)
Dec 11, 2025 1.264 1.343 1.260 1.343 22,423 +0.09(+6.93%)
Dec 10, 2025 1.245 1.260 1.240 1.256 36,876 +0.02(+1.25%)
Dec 09, 2025 1.236 1.270 1.220 1.240 67,057 -0.02(-1.43%)
Dec 08, 2025 1.290 1.312 1.255 1.258 102,171 -0.02(-1.26%)
Dec 05, 2025 1.310 1.317 1.274 1.274 35,402 -0.01(-1.06%)
Dec 04, 2025 1.310 1.320 1.260 1.288 52,792 -0.02(-1.33%)
Dec 03, 2025 1.270 1.310 1.270 1.305 31,290 +0.04(+3.00%)
Dec 02, 2025 1.260 1.280 1.140 1.267 55,957 -0.01(-0.47%)
Dec 01, 2025 1.160 1.273 1.160 1.273 102,426 +0.12(+10.07%)
Nov 28, 2025 1.130 1.158 1.080 1.157 49,742 +0.09(+8.08%)
Nov 26, 2025 1.060 1.085 1.050 1.070 37,121 +0.02(+1.90%)
Nov 25, 2025 1.052 1.070 1.020 1.050 30,086 -0.02(-1.69%)
Nov 24, 2025 1.070 1.098 1.030 1.068 93,420 +0.04(+3.69%)
Nov 21, 2025 1.000 1.053 1.000 1.030 38,998 +0.01(+0.98%)
Nov 20, 2025 1.067 1.090 1.015 1.020 191,741 -0.03(-3.32%)
Nov 19, 2025 0.9900 1.055 0.9819 1.055 57,391 +0.07(+7.28%)
Nov 18, 2025 0.9900 0.9900 0.9800 0.9834 35,107 -0.01(-0.67%)
Nov 17, 2025 1.038 1.050 0.9900 0.9900 51,571 -0.04(-3.88%)
Nov 14, 2025 1.090 1.090 1.010 1.030 65,187 -0.02(-1.90%)
Nov 13, 2025 1.120 1.130 1.020 1.050 57,386 -0.04(-3.67%)
Nov 12, 2025 1.100 1.130 1.080 1.090 72,879 -0.01(-0.59%)
Nov 11, 2025 1.130 1.130 1.040 1.097 15,652 +0.01(+0.60%)
Nov 10, 2025 1.070 1.118 1.040 1.090 79,614 +0.06(+5.83%)
Nov 07, 2025 1.010 1.040 0.9819 1.030 40,992 +0.00(+0.00%)
Nov 06, 2025 1.020 1.030 1.000 1.030 35,130 +0.03(+2.59%)
Nov 05, 2025 1.020 1.026 0.9927 1.004 15,520 -0.01(-0.59%)
Nov 04, 2025 1.100 1.140 1.010 1.010 112,140 -0.09(-8.18%)
Nov 03, 2025 1.050 1.110 1.004 1.100 56,819 +0.06(+6.18%)
Oct 31, 2025 1.036 1.036 1.036 1.036 3,476 +0.03(+2.69%)
Oct 30, 2025 1.020 1.029 0.9649 1.009 83,147 -0.01(-1.09%)
Oct 29, 2025 1.040 1.070 1.020 1.020 32,797 -0.03(-2.95%)
Oct 28, 2025 1.049 1.120 1.040 1.051 110,002 -0.01(-0.85%)
Oct 27, 2025 1.125 1.150 0.8900 1.060 51,275 -0.07(-6.19%)
Oct 24, 2025 1.128 1.131 1.095 1.130 80,191 +0.03(+2.72%)
Oct 23, 2025 1.010 1.140 1.010 1.100 194,184 +0.07(+7.11%)
Oct 22, 2025 1.020 1.065 1.014 1.027 72,090 -0.02(-2.19%)
Oct 21, 2025 1.180 1.180 1.020 1.050 141,724 -0.19(-15.25%)
Oct 20, 2025 1.250 1.250 1.180 1.239 82,989 +0.03(+2.40%)
Oct 17, 2025 1.320 1.320 1.080 1.210 155,787 -0.03(-2.42%)
Oct 16, 2025 1.120 1.240 1.100 1.240 173,157 +0.15(+13.35%)
Oct 15, 2025 1.090 1.094 1.070 1.094 130,074 +0.05(+5.19%)
Oct 14, 2025 0.9900 1.051 0.9800 1.040 233,979 +0.06(+6.12%)
Oct 13, 2025 1.010 1.020 0.9200 0.9800 70,144 +0.02(+1.55%)
Oct 10, 2025 0.9650 1.001 0.9650 0.9650 37,576 -0.01(-1.43%)
Oct 09, 2025 0.9900 1.043 0.9475 0.9790 44,045 -0.05(-4.39%)
Oct 08, 2025 0.9844 1.040 0.9844 1.024 117,687 +0.08(+8.20%)
Oct 07, 2025 0.8989 0.9653 0.8704 0.9464 206,152 +0.10(+11.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.