Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,361.05 +142.11 (+0.22%) CMC Crypto 200
1,350.78 -9.54 (-0.70%)
Mayfair Gold Corp. (MFGCF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.4125 | 1.4700 | 1.4125 | 1.4200 | 1.4200 | 3,100 |
| 20 Jun 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 15,500 |
| 18 Jun 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 17 Jun 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 14 Jun 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4250 | 1.4250 | 11,761 |
| 13 Jun 2024 | 1.4255 | 1.4255 | 1.4000 | 1.4000 | 1.4000 | 461 |
| 12 Jun 2024 | 1.4800 | 1.4800 | 1.4100 | 1.4100 | 1.4100 | 770 |
| 11 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 350 |
| 10 Jun 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 1,158 |
| 07 Jun 2024 | 1.6170 | 1.6200 | 1.5900 | 1.5900 | 1.5900 | 2,720 |
| 06 Jun 2024 | 1.4285 | 1.6650 | 1.4285 | 1.6190 | 1.6190 | 74,459 |
| 05 Jun 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 6,650 |
| 04 Jun 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.4200 | 5,885 |
| 03 Jun 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 23,920 |
| 31 May 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1,700 |
| 30 May 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 100 |
| 29 May 2024 | 1.4300 | 1.4499 | 1.4300 | 1.4350 | 1.4350 | 22,572 |
| 28 May 2024 | 1.5170 | 1.5170 | 1.4300 | 1.4500 | 1.4500 | 65,831 |
| 24 May 2024 | 1.4290 | 1.5300 | 1.4290 | 1.5300 | 1.5300 | 28,680 |
| 23 May 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4250 | 1.4250 | 2,520 |
| 22 May 2024 | 1.4550 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 1,204 |
| 21 May 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 23,679 |
| 20 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 180 |
| 17 May 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 172,804 |
| 16 May 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1,000 |
| 15 May 2024 | 1.5650 | 1.5700 | 1.5650 | 1.5700 | 1.5700 | 4,300 |
| 14 May 2024 | 1.5700 | 1.5700 | 1.5358 | 1.5680 | 1.5680 | 5,612 |
| 13 May 2024 | 1.6500 | 1.6500 | 1.5700 | 1.6000 | 1.6000 | 84,727 |
| 10 May 2024 | 1.7100 | 1.7300 | 1.6600 | 1.6700 | 1.6700 | 14,343 |
| 09 May 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 11,680 |
| 08 May 2024 | 1.7000 | 1.7000 | 1.6615 | 1.7000 | 1.7000 | 12,200 |
| 07 May 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 1,220 |
| 06 May 2024 | 1.7900 | 1.7950 | 1.7900 | 1.7900 | 1.7900 | 1,080 |
| 03 May 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 May 2024 | 1.8200 | 1.8200 | 1.7900 | 1.7900 | 1.7900 | 2,546 |
| 01 May 2024 | 1.8228 | 1.8299 | 1.7400 | 1.7400 | 1.7400 | 17,100 |
| 30 Apr 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 29 Apr 2024 | 1.8500 | 1.8550 | 1.8500 | 1.8550 | 1.8550 | 435 |
| 26 Apr 2024 | 1.8550 | 1.8550 | 1.7500 | 1.8300 | 1.8300 | 26,479 |
| 25 Apr 2024 | 1.8800 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 8,107 |
| 24 Apr 2024 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | 1.8700 | 3,976 |
| 23 Apr 2024 | 1.7440 | 1.8200 | 1.7440 | 1.7650 | 1.7650 | 8,935 |
| 22 Apr 2024 | 1.6950 | 1.7007 | 1.6950 | 1.7007 | 1.7007 | 18,950 |
| 19 Apr 2024 | 1.7393 | 1.7393 | 1.7393 | 1.7393 | 1.7393 | 4,200 |
| 18 Apr 2024 | 1.8050 | 1.8050 | 1.7100 | 1.7440 | 1.7440 | 16,430 |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 380 |
| 16 Apr 2024 | 1.8450 | 1.9100 | 1.8450 | 1.8650 | 1.8650 | 63,310 |
| 15 Apr 2024 | 1.8400 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 5,625 |
| 12 Apr 2024 | 1.9200 | 1.9200 | 1.7700 | 1.8000 | 1.8000 | 39,537 |
| 11 Apr 2024 | 1.6800 | 1.7300 | 1.6350 | 1.7300 | 1.7300 | 15,124 |
| 10 Apr 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6900 | 1,880 |
| 09 Apr 2024 | 1.7400 | 1.7550 | 1.7250 | 1.7550 | 1.7550 | 2,436 |
| 08 Apr 2024 | 1.7200 | 1.7700 | 1.6900 | 1.7250 | 1.7250 | 5,270 |
| 05 Apr 2024 | 1.7400 | 1.7400 | 1.6075 | 1.6900 | 1.6900 | 20,168 |
| 04 Apr 2024 | 1.6000 | 1.6100 | 1.5775 | 1.5900 | 1.5900 | 18,757 |
| 03 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 6,766 |
| 02 Apr 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 1,800 |
| 01 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 1,100 |
| 28 Mar 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1,508 |
| 27 Mar 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 32,250 |
| 26 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 800 |
| 25 Mar 2024 | 1.5350 | 1.5358 | 1.5350 | 1.5358 | 1.5358 | 8,190 |
| 22 Mar 2024 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | - |
| 21 Mar 2024 | 1.5425 | 1.5800 | 1.5425 | 1.5425 | 1.5425 | 4,022 |
| 20 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 19 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 5,200 |
| 18 Mar 2024 | 1.5750 | 1.5800 | 1.5501 | 1.5800 | 1.5800 | 6,450 |
| 15 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 3,100 |
| 14 Mar 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 950 |
| 13 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 7,290 |
| 12 Mar 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 300 |
| 11 Mar 2024 | 1.7400 | 1.7400 | 1.6100 | 1.6100 | 1.6100 | 1,545 |
| 08 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 170 |
| 07 Mar 2024 | 1.6150 | 1.6150 | 1.6127 | 1.6127 | 1.6127 | 1,000 |
| 06 Mar 2024 | 1.6073 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 6,880 |
| 05 Mar 2024 | 1.5985 | 1.6085 | 1.5985 | 1.6000 | 1.6000 | 52,400 |
| 04 Mar 2024 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | 1.5700 | 2,101 |
| 01 Mar 2024 | 1.5858 | 1.5858 | 1.5700 | 1.5700 | 1.5700 | 1,290 |
| 29 Feb 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 300 |
| 28 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 27 Feb 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 7,800 |
| 26 Feb 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 200 |
| 23 Feb 2024 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | 1.5885 | - |
| 22 Feb 2024 | 1.5850 | 1.6000 | 1.5850 | 1.5885 | 1.5885 | 1,700 |
| 21 Feb 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 20 Feb 2024 | 1.6050 | 1.6050 | 1.5800 | 1.5950 | 1.5950 | 1,770 |
| 16 Feb 2024 | 1.6400 | 1.6400 | 1.6228 | 1.6228 | 1.6228 | 500 |
| 15 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 14 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 13 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 12 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 09 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 900 |
| 08 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 06 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 05 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 100 |
| 02 Feb 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 01 Feb 2024 | 1.8300 | 1.8300 | 1.8050 | 1.8050 | 1.8050 | 4,000 |
| 31 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 30 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.