Mako Mining Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.080	2.180	2.000	2.180	2.180	20,000
2024-02-29	2.060	2.110	2.020	2.020	2.020	12,700
2024-02-28	2.100	2.100	2.060	2.100	2.100	4,300
2024-02-27	2.150	2.150	2.110	2.110	2.110	12,500
2024-02-26	2.120	2.140	2.100	2.130	2.130	9,000
2024-02-23	2.060	2.150	2.050	2.150	2.150	4,800
2024-02-22	2.060	2.070	2.040	2.050	2.050	3,500
2024-02-21	2.060	2.080	2.060	2.070	2.070	1,300
2024-02-20	2.060	2.060	2.050	2.050	2.050	1,200
2024-02-16	2.060	2.090	2.050	2.090	2.090	4,500
2024-02-15	2.060	2.080	2.050	2.080	2.080	4,000
2024-02-14	2.060	2.070	2.060	2.070	2.070	900
2024-02-13	2.100	2.100	2.070	2.070	2.070	1,800
2024-02-12	2.100	2.100	2.070	2.100	2.100	2,200
2024-02-09	2.150	2.150	2.100	2.120	2.120	14,400
2024-02-08	2.220	2.220	2.220	2.220	2.220	0
2024-02-07	2.200	2.250	2.200	2.220	2.220	1,100
2024-02-06	2.160	2.210	2.150	2.210	2.210	4,200
2024-02-05	2.190	2.190	2.110	2.180	2.180	12,100
2024-02-02	2.250	2.250	2.200	2.250	2.250	2,000
2024-02-01	2.260	2.310	2.260	2.300	2.300	4,000
2024-01-31	2.190	2.260	2.180	2.200	2.200	34,600
2024-01-30	2.200	2.200	2.100	2.170	2.170	81,600
2024-01-29	2.410	2.410	1.960	1.960	1.960	300,900
2024-01-26	2.500	2.530	2.450	2.450	2.450	15,100
2024-01-25	2.550	2.550	2.470	2.480	2.480	180,500
2024-01-24	2.520	2.570	2.510	2.530	2.530	194,600
2024-01-23	2.500	2.520	2.430	2.520	2.520	24,500
2024-01-22	2.430	2.500	2.430	2.470	2.470	47,100
2024-01-19	2.340	2.440	2.340	2.410	2.410	4,800
2024-01-18	2.300	2.340	2.270	2.340	2.340	700
2024-01-17	2.320	2.320	2.280	2.280	2.280	1,600
2024-01-16	2.400	2.400	2.360	2.360	2.360	2,900
2024-01-15	2.400	2.430	2.360	2.430	2.430	5,000
2024-01-12	2.260	2.360	2.260	2.350	2.350	2,000
2024-01-11	2.260	2.270	2.260	2.260	2.260	1,400
2024-01-10	2.250	2.330	2.250	2.250	2.250	3,000
2024-01-09	2.350	2.380	2.250	2.380	2.380	32,300
2024-01-08	2.400	2.410	2.380	2.380	2.380	16,600
2024-01-05	2.450	2.470	2.410	2.410	2.410	11,600
2024-01-04	2.560	2.590	2.450	2.450	2.450	6,900
2024-01-03	2.630	2.660	2.520	2.530	2.530	7,500
2024-01-02	2.720	2.720	2.640	2.680	2.680	500
2023-12-29	2.760	2.760	2.710	2.730	2.730	2,300
2023-12-28	2.650	2.770	2.650	2.770	2.770	25,700
2023-12-27	2.670	2.670	2.630	2.660	2.660	11,700
2023-12-22	2.630	2.700	2.630	2.680	2.680	19,900
2023-12-21	2.540	2.610	2.500	2.600	2.600	10,800
2023-12-20	2.600	2.670	2.430	2.550	2.550	1,700
2023-12-19	2.610	2.680	2.550	2.630	2.630	7,700
2023-12-18	2.700	2.700	2.590	2.620	2.620	4,200
2023-12-15	2.580	2.680	2.550	2.640	2.640	11,900
2023-12-14	2.370	2.580	2.370	2.570	2.570	38,700
2023-12-13	2.330	2.400	2.250	2.400	2.400	36,900
2023-12-12	2.260	2.350	2.260	2.330	2.330	1,600
2023-12-11	2.470	2.470	2.300	2.320	2.320	7,700
2023-12-08	2.480	2.500	2.420	2.420	2.420	1,400
2023-12-07	2.600	2.600	2.460	2.470	2.470	34,000
2023-12-06	2.500	2.530	2.500	2.530	2.530	2,000
2023-12-05	2.500	2.550	2.500	2.500	2.500	17,400

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.