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)

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 2.140 2.258 2.090 2.180 56,975 +0.01(+0.46%)
Feb 23, 2026 2.130 2.200 2.050 2.170 80,984 +0.11(+5.47%)
Feb 20, 2026 1.922 2.080 1.900 2.058 150,949 +0.20(+10.62%)
Feb 19, 2026 1.820 1.918 1.790 1.860 76,320 +0.10(+5.50%)
Feb 18, 2026 1.840 1.890 1.746 1.763 61,819 +0.01(+0.74%)
Feb 17, 2026 1.750 1.860 1.700 1.750 47,986 -0.06(-3.31%)
Feb 13, 2026 1.752 1.810 1.740 1.810 46,101 +0.06(+3.43%)
Feb 12, 2026 1.800 1.860 1.746 1.750 59,025 -0.09(-4.89%)
Feb 11, 2026 1.792 1.860 1.790 1.840 80,899 +0.02(+1.29%)
Feb 10, 2026 1.790 1.831 1.790 1.817 16,739 +0.01(+0.36%)
Feb 09, 2026 1.870 1.870 1.800 1.810 46,661 +0.01(+0.56%)
Feb 06, 2026 1.716 1.825 1.679 1.800 38,545 +0.12(+7.27%)
Feb 05, 2026 1.930 1.930 1.650 1.678 110,186 -0.21(-11.34%)
Feb 04, 2026 1.850 1.935 1.847 1.893 68,839 +0.02(+1.21%)
Feb 03, 2026 1.970 1.995 1.860 1.870 42,604 +0.04(+2.19%)
Feb 02, 2026 1.900 1.900 1.770 1.830 73,071 +0.01(+0.55%)
Jan 30, 2026 1.900 1.930 1.754 1.820 128,478 -0.16(-7.99%)
Jan 29, 2026 2.030 2.070 1.940 1.978 163,839 -0.06(-2.94%)
Jan 28, 2026 2.000 2.128 2.000 2.038 352,163 +0.02(+0.89%)
Jan 27, 2026 1.920 2.020 1.860 2.020 83,081 +0.14(+7.45%)
Jan 26, 2026 1.850 2.020 1.850 1.880 201,584 -0.07(-3.59%)
Jan 23, 2026 1.840 1.956 1.760 1.950 50,847 +0.16(+8.64%)
Jan 22, 2026 1.680 1.850 1.680 1.795 52,838 +0.09(+5.59%)
Jan 21, 2026 1.730 1.760 1.690 1.700 60,260 -0.02(-0.87%)
Jan 20, 2026 1.610 1.765 1.610 1.715 72,679 +0.03(+2.02%)
Jan 16, 2026 1.690 1.754 1.652 1.681 26,330 -0.04(-2.55%)
Jan 15, 2026 1.734 1.753 1.710 1.725 120,027 -0.02(-1.37%)
Jan 14, 2026 1.780 1.805 1.670 1.749 172,580 -0.06(-3.21%)
Jan 13, 2026 1.830 1.900 1.690 1.807 146,628 -0.02(-0.96%)
Jan 12, 2026 1.730 1.838 1.690 1.825 210,763 +0.15(+9.25%)
Jan 09, 2026 1.550 1.691 1.550 1.670 50,836 +0.09(+5.70%)
Jan 08, 2026 1.541 1.590 1.499 1.580 89,822 +0.04(+2.36%)
Jan 07, 2026 1.570 1.680 1.538 1.544 91,869 -0.13(-7.57%)
Jan 06, 2026 1.585 1.696 1.575 1.670 163,658 +0.12(+7.74%)
Jan 05, 2026 1.350 1.556 1.320 1.550 206,419 +0.27(+21.09%)
Jan 02, 2026 1.290 1.300 1.280 1.280 48,959 -0.01(-0.85%)
Dec 31, 2025 1.300 1.300 1.277 1.291 23,056 -0.00(-0.19%)
Dec 30, 2025 1.370 1.370 1.288 1.294 9,121 -0.01(-0.73%)
Dec 29, 2025 1.392 1.410 1.220 1.303 153,837 -0.12(-8.56%)
Dec 26, 2025 1.420 1.430 1.396 1.425 19,478 +0.04(+2.67%)
Dec 24, 2025 1.350 1.405 1.341 1.388 97,264 +0.03(+2.06%)
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%)
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.