Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.660 | 3.660 | 3.530 | 3.600 | 3.600 | 25,600 |
| 2024-05-27 | 3.510 | 3.580 | 3.500 | 3.580 | 3.580 | 1,900 |
| 2024-05-24 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 14,600 |
| 2024-05-23 | 3.640 | 3.640 | 3.590 | 3.610 | 3.610 | 8,200 |
| 2024-05-22 | 3.730 | 3.730 | 3.650 | 3.700 | 3.700 | 6,500 |
| 2024-05-21 | 3.690 | 3.740 | 3.640 | 3.710 | 3.710 | 165,700 |
| 2024-05-17 | 3.620 | 3.630 | 3.570 | 3.620 | 3.620 | 20,100 |
| 2024-05-16 | 3.630 | 3.630 | 3.590 | 3.590 | 3.590 | 13,200 |
| 2024-05-15 | 3.520 | 3.660 | 3.520 | 3.650 | 3.650 | 14,600 |
| 2024-05-14 | 3.570 | 3.610 | 3.570 | 3.600 | 3.600 | 2,700 |
| 2024-05-13 | 3.690 | 3.690 | 3.510 | 3.560 | 3.560 | 23,300 |
| 2024-05-10 | 3.660 | 3.680 | 3.590 | 3.650 | 3.650 | 100,000 |
| 2024-05-09 | 3.690 | 3.700 | 3.650 | 3.690 | 3.690 | 27,200 |
| 2024-05-08 | 3.630 | 3.720 | 3.620 | 3.700 | 3.700 | 100,900 |
| 2024-05-07 | 3.630 | 3.640 | 3.600 | 3.630 | 3.630 | 5,400 |
| 2024-05-06 | 3.640 | 3.730 | 3.610 | 3.670 | 3.670 | 28,400 |
| 2024-05-03 | 3.600 | 3.630 | 3.540 | 3.630 | 3.630 | 10,400 |
| 2024-05-02 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 150,600 |
| 2024-05-01 | 3.620 | 3.640 | 3.550 | 3.640 | 3.640 | 31,800 |
| 2024-04-30 | 3.450 | 3.580 | 3.450 | 3.580 | 3.580 | 35,900 |
| 2024-04-29 | 3.450 | 3.660 | 3.440 | 3.580 | 3.580 | 84,400 |
| 2024-04-26 | 3.350 | 3.410 | 3.300 | 3.400 | 3.400 | 29,900 |
| 2024-04-25 | 3.060 | 3.370 | 3.060 | 3.370 | 3.370 | 80,200 |
| 2024-04-24 | 3.270 | 3.270 | 3.150 | 3.200 | 3.200 | 22,600 |
| 2024-04-23 | 3.170 | 3.270 | 3.150 | 3.270 | 3.270 | 58,700 |
| 2024-04-22 | 3.060 | 3.220 | 3.060 | 3.210 | 3.210 | 12,400 |
| 2024-04-19 | 3.250 | 3.250 | 3.160 | 3.160 | 3.160 | 1,400 |
| 2024-04-18 | 3.260 | 3.300 | 3.200 | 3.260 | 3.260 | 178,300 |
| 2024-04-17 | 3.240 | 3.280 | 3.200 | 3.250 | 3.250 | 108,500 |
| 2024-04-16 | 3.180 | 3.300 | 3.150 | 3.150 | 3.150 | 105,200 |
| 2024-04-15 | 3.290 | 3.290 | 3.150 | 3.200 | 3.200 | 26,400 |
| 2024-04-12 | 3.290 | 3.410 | 3.240 | 3.250 | 3.250 | 127,100 |
| 2024-04-11 | 3.100 | 3.230 | 3.020 | 3.230 | 3.230 | 61,400 |
| 2024-04-10 | 2.930 | 3.150 | 2.850 | 3.000 | 3.000 | 19,400 |
| 2024-04-09 | 2.900 | 2.980 | 2.880 | 2.930 | 2.930 | 19,100 |
| 2024-04-08 | 3.180 | 3.180 | 2.980 | 2.980 | 2.980 | 29,000 |
| 2024-04-05 | 3.050 | 3.220 | 3.050 | 3.060 | 3.060 | 35,300 |
| 2024-04-04 | 2.870 | 3.170 | 2.850 | 3.130 | 3.130 | 93,600 |
| 2024-04-03 | 2.570 | 2.950 | 2.490 | 2.890 | 2.890 | 93,400 |
| 2024-04-02 | 2.430 | 2.580 | 2.430 | 2.550 | 2.550 | 17,400 |
| 2024-04-01 | 2.380 | 2.480 | 2.340 | 2.460 | 2.460 | 30,000 |
| 2024-03-28 | 2.420 | 2.420 | 2.320 | 2.340 | 2.340 | 97,000 |
| 2024-03-27 | 2.370 | 2.390 | 2.350 | 2.360 | 2.360 | 154,300 |
| 2024-03-26 | 2.480 | 2.480 | 2.340 | 2.430 | 2.430 | 156,100 |
| 2024-03-25 | 2.600 | 2.600 | 2.530 | 2.530 | 2.530 | 2,900 |
| 2024-03-22 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 100 |
| 2024-03-21 | 2.620 | 2.640 | 2.550 | 2.620 | 2.620 | 50,300 |
| 2024-03-20 | 2.610 | 2.610 | 2.500 | 2.600 | 2.600 | 10,200 |
| 2024-03-19 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-03-18 | 2.660 | 2.660 | 2.600 | 2.640 | 2.640 | 900 |
| 2024-03-15 | 2.650 | 2.680 | 2.640 | 2.640 | 2.640 | 16,200 |
| 2024-03-14 | 2.680 | 2.680 | 2.610 | 2.650 | 2.650 | 20,700 |
| 2024-03-13 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 23,800 |
| 2024-03-12 | 2.580 | 2.610 | 2.570 | 2.580 | 2.580 | 19,600 |
| 2024-03-11 | 2.490 | 2.620 | 2.490 | 2.580 | 2.580 | 21,600 |
| 2024-03-08 | 2.550 | 2.550 | 2.480 | 2.500 | 2.500 | 8,600 |
| 2024-03-07 | 2.380 | 2.550 | 2.380 | 2.550 | 2.550 | 30,800 |
| 2024-03-06 | 2.390 | 2.450 | 2.390 | 2.440 | 2.440 | 52,000 |
| 2024-03-05 | 2.340 | 2.400 | 2.310 | 2.390 | 2.390 | 24,100 |
| 2024-03-04 | 2.180 | 2.300 | 2.160 | 2.260 | 2.260 | 29,900 |
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.