Mako Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.740	1.740	1.500	1.500	1.500	44,000
2023-06-13	1.620	1.620	1.600	1.600	1.600	14,500
2023-06-12	1.660	1.660	1.610	1.610	1.610	8,700
2023-06-09	1.700	1.710	1.670	1.670	1.670	3,800
2023-06-08	1.800	1.800	1.700	1.700	1.700	5,500
2023-06-07	1.870	1.870	1.770	1.780	1.780	9,800
2023-06-06	1.850	1.850	1.850	1.850	1.850	100
2023-06-05	1.780	1.900	1.780	1.900	1.900	2,500
2023-06-02	1.880	1.900	1.770	1.770	1.770	15,100
2023-06-01	1.900	1.900	1.880	1.900	1.900	4,500
2023-05-31	1.840	1.870	1.830	1.870	1.870	3,900
2023-05-30	1.930	1.990	1.840	1.840	1.840	15,700
2023-05-29	1.950	1.950	1.950	1.950	1.950	0
2023-05-26	1.950	1.950	1.950	1.950	1.950	1,800
2023-05-25	1.980	1.980	1.950	1.950	1.950	400
2023-05-24	1.950	1.980	1.950	1.980	1.980	2,900
2023-05-23	2.000	2.040	2.000	2.000	2.000	16,500
2023-05-19	1.960	1.960	1.950	1.950	1.950	18,600
2023-05-18	1.960	1.990	1.960	1.970	1.970	38,200
2023-05-17	2.010	2.010	2.000	2.000	2.000	1,400
2023-05-16	2.010	2.020	2.010	2.020	2.020	300
2023-05-15	2.040	2.040	1.990	1.990	1.990	7,900
2023-05-12	2.090	2.090	2.020	2.040	2.040	15,800
2023-05-11	2.110	2.130	2.100	2.130	2.130	7,600
2023-05-10	2.140	2.140	2.050	2.050	2.050	9,300
2023-05-09	2.080	2.080	2.080	2.080	2.080	200
2023-05-08	2.180	2.180	2.080	2.080	2.080	29,500
2023-05-05	2.190	2.190	2.170	2.170	2.170	3,700
2023-05-04	2.240	2.250	2.210	2.210	2.210	19,000
2023-05-03	2.210	2.250	2.200	2.250	2.250	8,500
2023-05-02	2.150	2.220	2.150	2.210	2.210	15,300
2023-05-01	2.200	2.200	2.140	2.190	2.190	12,800
2023-04-28	1.980	2.000	1.950	2.000	2.000	8,100
2023-04-27	2.000	2.000	2.000	2.000	2.000	2,600
2023-04-26	2.000	2.000	2.000	2.000	2.000	8,100
2023-04-25	2.100	2.100	2.020	2.020	2.020	4,700
2023-04-24	2.220	2.220	2.050	2.110	2.110	41,900
2023-04-21	2.180	2.270	2.180	2.260	2.260	17,600
2023-04-20	2.190	2.220	2.190	2.220	2.220	800
2023-04-19	2.250	2.250	2.200	2.200	2.200	3,900
2023-04-18	2.280	2.300	2.240	2.250	2.250	5,400
2023-04-17	2.180	2.290	2.100	2.290	2.290	25,300
2023-04-14	2.150	2.240	2.150	2.180	2.180	5,200
2023-04-13	2.110	2.220	2.110	2.150	2.150	13,400
2023-04-12	2.150	2.150	2.110	2.110	2.110	3,200
2023-04-11	2.240	2.240	2.150	2.150	2.150	7,300
2023-04-10	2.240	2.240	2.240	2.240	2.240	100
2023-04-06	2.240	2.240	2.240	2.240	2.240	0
2023-04-05	2.250	2.250	2.220	2.240	2.240	8,500
2023-04-04	2.360	2.360	2.150	2.220	2.220	23,400
2023-04-03	2.140	2.150	2.100	2.100	2.100	10,400
2023-03-31	2.020	2.120	2.020	2.120	2.120	1,900
2023-03-30	2.010	2.020	1.990	2.000	2.000	8,800
2023-03-29	1.990	1.990	1.960	1.980	1.980	5,900
2023-03-28	2.080	2.080	1.950	2.030	2.030	70,900
2023-03-27	2.070	2.070	2.070	2.070	2.070	1,700
2023-03-24	2.110	2.110	1.970	2.070	2.070	31,500
2023-03-23	2.330	2.330	2.090	2.090	2.090	14,300
2023-03-22	2.220	2.220	2.200	2.200	2.200	2,500
2023-03-21	2.330	2.330	2.200	2.280	2.280	11,000

← NewerPage 15 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.