Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.270 | 3.370 | 3.150 | 3.190 | 3.190 | 59,100 |
| 2024-08-21 | 3.320 | 3.440 | 3.110 | 3.340 | 3.340 | 103,900 |
| 2024-08-20 | 3.420 | 3.490 | 3.260 | 3.450 | 3.450 | 24,000 |
| 2024-08-19 | 3.320 | 3.470 | 3.170 | 3.470 | 3.470 | 63,700 |
| 2024-08-16 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 28,800 |
| 2024-08-15 | 3.400 | 3.450 | 3.370 | 3.450 | 3.450 | 40,100 |
| 2024-08-14 | 3.350 | 3.390 | 3.270 | 3.390 | 3.390 | 32,600 |
| 2024-08-13 | 3.450 | 3.450 | 3.340 | 3.340 | 3.340 | 11,800 |
| 2024-08-12 | 3.230 | 3.400 | 3.230 | 3.390 | 3.390 | 24,000 |
| 2024-08-09 | 3.100 | 3.250 | 3.020 | 3.230 | 3.230 | 101,100 |
| 2024-08-08 | 3.070 | 3.190 | 3.010 | 3.100 | 3.100 | 29,300 |
| 2024-08-07 | 3.230 | 3.240 | 3.100 | 3.140 | 3.140 | 20,400 |
| 2024-08-06 | 3.300 | 3.330 | 3.180 | 3.240 | 3.240 | 9,400 |
| 2024-08-02 | 3.400 | 3.460 | 3.170 | 3.330 | 3.330 | 29,900 |
| 2024-08-01 | 3.440 | 3.450 | 3.330 | 3.410 | 3.410 | 35,400 |
| 2024-07-31 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 6,500 |
| 2024-07-30 | 3.310 | 3.460 | 3.310 | 3.460 | 3.460 | 10,700 |
| 2024-07-29 | 3.320 | 3.430 | 3.310 | 3.410 | 3.410 | 24,600 |
| 2024-07-26 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 1,100 |
| 2024-07-25 | 3.330 | 3.330 | 3.190 | 3.200 | 3.200 | 35,800 |
| 2024-07-24 | 3.370 | 3.390 | 3.370 | 3.370 | 3.370 | 4,200 |
| 2024-07-23 | 3.470 | 3.500 | 3.350 | 3.350 | 3.350 | 9,000 |
| 2024-07-22 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 3,100 |
| 2024-07-19 | 3.400 | 3.420 | 3.340 | 3.370 | 3.370 | 29,100 |
| 2024-07-18 | 3.570 | 3.570 | 3.480 | 3.480 | 3.480 | 746,000 |
| 2024-07-17 | 3.690 | 3.690 | 3.470 | 3.550 | 3.550 | 82,200 |
| 2024-07-16 | 3.610 | 3.700 | 3.600 | 3.640 | 3.640 | 130,000 |
| 2024-07-15 | 3.610 | 3.630 | 3.570 | 3.620 | 3.620 | 32,400 |
| 2024-07-12 | 3.600 | 3.730 | 3.600 | 3.690 | 3.690 | 11,700 |
| 2024-07-11 | 3.660 | 3.720 | 3.610 | 3.720 | 3.720 | 77,254 |
| 2024-07-10 | 3.570 | 3.660 | 3.550 | 3.650 | 3.650 | 227,300 |
| 2024-07-09 | 3.500 | 3.680 | 3.500 | 3.570 | 3.570 | 31,900 |
| 2024-07-08 | 3.350 | 3.540 | 3.350 | 3.470 | 3.470 | 15,200 |
| 2024-07-05 | 3.440 | 3.600 | 3.440 | 3.560 | 3.560 | 25,300 |
| 2024-07-04 | 3.340 | 3.450 | 3.340 | 3.450 | 3.450 | 38,800 |
| 2024-07-03 | 3.310 | 3.340 | 3.310 | 3.340 | 3.340 | 31,600 |
| 2024-07-02 | 3.250 | 3.330 | 3.240 | 3.270 | 3.270 | 28,500 |
| 2024-06-28 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 16,800 |
| 2024-06-27 | 3.220 | 3.300 | 3.220 | 3.260 | 3.260 | 21,100 |
| 2024-06-26 | 3.220 | 3.280 | 3.170 | 3.170 | 3.170 | 7,900 |
| 2024-06-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 4,900 |
| 2024-06-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-06-21 | 3.340 | 3.380 | 3.210 | 3.350 | 3.350 | 5,800 |
| 2024-06-20 | 3.350 | 3.370 | 3.250 | 3.330 | 3.330 | 12,700 |
| 2024-06-19 | 3.260 | 3.350 | 3.230 | 3.350 | 3.350 | 4,300 |
| 2024-06-18 | 3.250 | 3.380 | 3.210 | 3.380 | 3.380 | 39,000 |
| 2024-06-17 | 3.360 | 3.370 | 3.210 | 3.290 | 3.290 | 8,000 |
| 2024-06-14 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 26,400 |
| 2024-06-13 | 3.200 | 3.310 | 3.200 | 3.260 | 3.260 | 13,800 |
| 2024-06-12 | 3.300 | 3.400 | 3.220 | 3.370 | 3.370 | 18,800 |
| 2024-06-11 | 3.110 | 3.390 | 3.000 | 3.300 | 3.300 | 22,200 |
| 2024-06-10 | 3.220 | 3.250 | 3.110 | 3.220 | 3.220 | 15,700 |
| 2024-06-07 | 3.400 | 3.450 | 3.280 | 3.280 | 3.280 | 16,400 |
| 2024-06-06 | 3.380 | 3.450 | 3.000 | 3.390 | 3.390 | 10,000 |
| 2024-06-05 | 3.430 | 3.470 | 3.430 | 3.470 | 3.470 | 500 |
| 2024-06-04 | 3.450 | 3.490 | 3.410 | 3.480 | 3.480 | 9,800 |
| 2024-06-03 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 4,800 |
| 2024-05-31 | 3.660 | 3.660 | 3.390 | 3.410 | 3.410 | 9,600 |
| 2024-05-30 | 3.670 | 3.690 | 3.520 | 3.550 | 3.550 | 16,000 |
| 2024-05-29 | 3.690 | 3.690 | 3.420 | 3.550 | 3.550 | 5,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.