Mako Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.270	1.270	1.250	1.250	1.250	1,400
2023-09-08	1.230	1.300	1.230	1.250	1.250	11,400
2023-09-07	1.230	1.300	1.230	1.280	1.280	15,400
2023-09-06	1.260	1.260	1.200	1.240	1.240	17,300
2023-09-05	1.270	1.270	1.250	1.250	1.250	1,600
2023-09-01	1.280	1.300	1.270	1.300	1.300	128,700
2023-08-31	1.300	1.300	1.300	1.300	1.300	100
2023-08-30	1.280	1.310	1.260	1.310	1.310	2,000
2023-08-29	1.320	1.330	1.320	1.330	1.330	17,600
2023-08-28	1.250	1.320	1.250	1.320	1.320	1,700
2023-08-25	1.330	1.330	1.330	1.330	1.330	100
2023-08-24	1.280	1.400	1.280	1.360	1.360	11,700
2023-08-23	1.170	1.290	1.160	1.280	1.280	23,900
2023-08-22	1.290	1.290	1.210	1.210	1.210	14,700
2023-08-21	1.340	1.340	1.280	1.280	1.280	4,900
2023-08-18	1.330	1.370	1.330	1.360	1.360	17,200
2023-08-17	1.350	1.370	1.350	1.370	1.370	186,900
2023-08-16	1.360	1.360	1.350	1.360	1.360	6,600
2023-08-15	1.350	1.370	1.350	1.370	1.370	2,900
2023-08-14	1.350	1.360	1.350	1.350	1.350	60,100
2023-08-11	1.350	1.360	1.310	1.310	1.310	8,200
2023-08-10	1.380	1.410	1.350	1.370	1.370	3,500
2023-08-09	1.350	1.400	1.350	1.400	1.400	239,800
2023-08-08	1.350	1.370	1.350	1.350	1.350	73,800
2023-08-04	1.240	1.320	1.240	1.320	1.320	12,500
2023-08-03	1.300	1.300	1.300	1.300	1.300	200
2023-08-02	1.320	1.320	1.300	1.300	1.300	13,000
2023-08-01	1.270	1.330	1.270	1.330	1.330	2,300
2023-07-31	1.240	1.370	1.240	1.370	1.370	30,500
2023-07-28	1.270	1.270	1.270	1.270	1.270	0
2023-07-27	1.250	1.270	1.230	1.270	1.270	2,700
2023-07-26	1.250	1.260	1.240	1.240	1.240	6,800
2023-07-25	1.300	1.300	1.240	1.240	1.240	16,800
2023-07-24	1.330	1.330	1.320	1.320	1.320	2,400
2023-07-21	1.340	1.340	1.340	1.340	1.340	100
2023-07-20	1.350	1.350	1.340	1.340	1.340	400
2023-07-19	1.400	1.400	1.370	1.390	1.390	1,800
2023-07-18	1.330	1.380	1.330	1.380	1.380	900
2023-07-17	1.250	1.320	1.250	1.320	1.320	1,800
2023-07-14	1.350	1.350	1.280	1.280	1.280	4,200
2023-07-13	1.340	1.350	1.340	1.350	1.350	300
2023-07-12	1.300	1.340	1.300	1.340	1.340	4,500
2023-07-11	1.300	1.300	1.240	1.250	1.250	21,700
2023-07-10	1.290	1.290	1.290	1.290	1.290	100
2023-07-07	1.340	1.340	1.250	1.290	1.290	7,700
2023-07-06	1.330	1.330	1.250	1.250	1.250	34,000
2023-07-05	1.330	1.330	1.330	1.330	1.330	100
2023-07-04	1.280	1.280	1.280	1.280	1.280	0
2023-06-30	1.280	1.280	1.250	1.280	1.280	1,000
2023-06-29	1.270	1.270	1.260	1.260	1.260	300
2023-06-28	1.260	1.290	1.260	1.290	1.290	1,900
2023-06-27	1.250	1.280	1.250	1.250	1.250	22,300
2023-06-26	1.330	1.330	1.250	1.250	1.250	11,800
2023-06-23	1.400	1.400	1.310	1.320	1.320	4,800
2023-06-22	1.500	1.510	1.370	1.400	1.400	5,200
2023-06-21	1.450	1.450	1.440	1.450	1.450	2,500
2023-06-20	1.480	1.510	1.250	1.510	1.510	24,500
2023-06-19	1.400	1.490	1.400	1.490	1.490	10,100
2023-06-16	1.400	1.450	1.300	1.310	1.310	78,500
2023-06-15	1.710	1.710	1.400	1.400	1.400	29,800

← NewerPage 14 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.