Mako Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.700	2.700	2.420	2.470	2.470	24,900
2023-12-01	2.450	2.580	2.310	2.570	2.570	31,900
2023-11-30	2.270	2.330	2.210	2.320	2.320	28,500
2023-11-29	2.140	2.280	2.140	2.280	2.280	23,100
2023-11-28	2.010	2.150	2.010	2.150	2.150	20,700
2023-11-27	2.010	2.040	1.990	2.040	2.040	16,600
2023-11-24	1.980	2.050	1.970	2.010	2.010	18,600
2023-11-23	1.940	1.960	1.940	1.960	1.960	3,400
2023-11-22	1.960	1.960	1.920	1.930	1.930	4,200
2023-11-21	2.060	2.060	1.910	1.980	1.980	27,600
2023-11-20	2.100	2.100	2.020	2.020	2.020	4,000
2023-11-17	2.100	2.110	2.090	2.100	2.100	11,500
2023-11-16	2.060	2.110	2.020	2.090	2.090	28,800
2023-11-15	2.040	2.060	2.000	2.000	2.000	2,800
2023-11-14	2.040	2.080	2.000	2.020	2.020	7,800
2023-11-13	2.020	2.020	2.000	2.020	2.020	2,600
2023-11-10	2.050	2.050	2.040	2.040	2.040	27,900
2023-11-09	1.880	2.060	1.880	2.060	2.060	31,300
2023-11-08	1.970	2.030	1.970	2.000	2.000	38,200
2023-11-07	2.000	2.000	1.900	1.970	1.970	99,300
2023-11-06	2.000	2.010	1.900	1.900	1.900	28,500
2023-11-03	1.550	1.880	1.550	1.840	1.840	29,300
2023-11-02	1.540	1.710	1.540	1.700	1.700	44,600
2023-11-01	1.530	1.530	1.490	1.490	1.490	500
2023-10-31	1.570	1.570	1.490	1.500	1.500	7,100
2023-10-30	1.460	1.510	1.460	1.490	1.490	24,100
2023-10-27	1.430	1.460	1.430	1.450	1.450	20,000
2023-10-26	1.400	1.480	1.380	1.460	1.460	16,600
2023-10-25	1.330	1.410	1.330	1.410	1.410	29,100
2023-10-24	1.400	1.410	1.350	1.350	1.350	14,300
2023-10-23	1.380	1.420	1.370	1.370	1.370	12,700
2023-10-20	1.440	1.490	1.420	1.440	1.440	31,400
2023-10-19	1.410	1.420	1.410	1.420	1.420	33,400
2023-10-18	1.460	1.460	1.420	1.420	1.420	10,100
2023-10-17	1.410	1.430	1.410	1.410	1.410	94,100
2023-10-16	1.420	1.440	1.410	1.410	1.410	31,900
2023-10-13	1.380	1.400	1.360	1.360	1.360	12,700
2023-10-12	1.350	1.360	1.350	1.350	1.350	46,300
2023-10-11	1.340	1.400	1.340	1.350	1.350	11,300
2023-10-10	1.410	1.430	1.360	1.400	1.400	16,000
2023-10-06	1.350	1.350	1.350	1.350	1.350	12,500
2023-10-05	1.350	1.350	1.350	1.350	1.350	47,500
2023-10-04	1.360	1.370	1.360	1.370	1.370	4,500
2023-10-03	1.350	1.360	1.350	1.350	1.350	77,700
2023-10-02	1.350	1.370	1.350	1.370	1.370	9,600
2023-09-29	1.450	1.460	1.350	1.350	1.350	3,200
2023-09-28	1.530	1.530	1.510	1.510	1.510	43,900
2023-09-27	1.530	1.540	1.510	1.510	1.510	20,600
2023-09-26	1.450	1.540	1.420	1.510	1.510	90,400
2023-09-25	1.400	1.480	1.160	1.450	1.450	58,200
2023-09-22	1.250	1.370	1.250	1.350	1.350	42,100
2023-09-21	1.330	1.330	1.300	1.300	1.300	5,700
2023-09-20	1.300	1.340	1.250	1.320	1.320	8,600
2023-09-19	1.360	1.360	1.310	1.330	1.330	2,100
2023-09-18	1.340	1.350	1.300	1.350	1.350	26,600
2023-09-15	1.260	1.400	1.260	1.380	1.380	78,000
2023-09-14	1.240	1.260	1.240	1.250	1.250	7,700
2023-09-13	1.230	1.230	1.230	1.230	1.230	14,400
2023-09-12	1.270	1.270	1.230	1.230	1.230	6,500
2023-09-11	1.270	1.270	1.250	1.250	1.250	1,400

← NewerPage 13 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.