Mako Mining Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.290	0.290	0.280	0.280	2.800	14,210
2022-06-28	0.300	0.300	0.290	0.290	2.900	4,650
2022-06-27	0.300	0.300	0.300	0.300	3.000	29,940
2022-06-24	0.290	0.300	0.290	0.300	3.000	14,770
2022-06-23	0.290	0.290	0.280	0.280	2.800	6,510
2022-06-22	0.290	0.300	0.290	0.300	3.000	22,940
2022-06-21	0.290	0.300	0.290	0.300	3.000	15,750
2022-06-20	0.280	0.280	0.280	0.280	2.800	2,930
2022-06-17	0.290	0.290	0.280	0.290	2.900	18,280
2022-06-16	0.300	0.300	0.290	0.290	2.900	1,850
2022-06-15	0.280	0.300	0.280	0.300	3.000	11,630
2022-06-14	0.280	0.280	0.280	0.280	2.800	1,180
2022-06-13	0.300	0.300	0.270	0.280	2.800	34,670
2022-06-10	0.300	0.310	0.300	0.310	3.100	8,250
2022-06-09	0.310	0.310	0.310	0.310	3.100	1,690
2022-06-08	0.320	0.320	0.310	0.310	3.100	1,400
2022-06-07	0.320	0.320	0.310	0.310	3.100	16,060
2022-06-06	0.330	0.330	0.320	0.320	3.200	1,050
2022-06-03	0.320	0.330	0.320	0.330	3.300	3,290
2022-06-02	0.310	0.320	0.310	0.320	3.200	5,970
2022-06-01	0.300	0.310	0.300	0.310	3.100	12,140
2022-05-31	0.310	0.310	0.300	0.300	3.000	31,100
2022-05-30	0.300	0.300	0.300	0.300	3.000	2,700
2022-05-27	0.300	0.300	0.290	0.290	2.900	11,140
2022-05-26	0.290	0.290	0.280	0.280	2.800	28,660
2022-05-25	0.300	0.300	0.290	0.290	2.900	2,450
2022-05-24	0.300	0.300	0.290	0.290	2.900	7,040
2022-05-20	0.300	0.300	0.290	0.300	3.000	5,450
2022-05-19	0.300	0.300	0.290	0.300	3.000	12,290
2022-05-18	0.300	0.300	0.290	0.290	2.900	17,050
2022-05-17	0.310	0.310	0.300	0.300	3.000	11,780
2022-05-16	0.310	0.310	0.310	0.310	3.100	1,510
2022-05-13	0.310	0.310	0.300	0.310	3.100	6,030
2022-05-12	0.330	0.330	0.290	0.300	3.000	83,920
2022-05-11	0.330	0.330	0.330	0.330	3.300	4,640
2022-05-10	0.330	0.330	0.320	0.330	3.300	18,070
2022-05-09	0.330	0.330	0.310	0.330	3.300	30,810
2022-05-06	0.330	0.330	0.320	0.330	3.300	19,190
2022-05-05	0.340	0.340	0.320	0.330	3.300	41,170
2022-05-04	0.340	0.340	0.340	0.340	3.400	50
2022-05-03	0.340	0.340	0.330	0.340	3.400	9,970
2022-05-02	0.340	0.340	0.340	0.340	3.400	1,000
2022-04-29	0.340	0.360	0.340	0.350	3.500	13,960
2022-04-28	0.330	0.330	0.330	0.330	3.300	12,620
2022-04-27	0.340	0.340	0.340	0.340	3.400	5,830
2022-04-26	0.330	0.350	0.330	0.340	3.400	3,150
2022-04-25	0.320	0.340	0.320	0.330	3.300	77,170
2022-04-22	0.350	0.350	0.350	0.350	3.500	21,330
2022-04-21	0.360	0.360	0.340	0.340	3.400	49,580
2022-04-20	0.370	0.370	0.370	0.370	3.700	40,600
2022-04-19	0.370	0.390	0.370	0.370	3.700	49,050
2022-04-18	0.390	0.390	0.370	0.380	3.800	27,890
2022-04-14	0.390	0.390	0.380	0.390	3.900	12,330
2022-04-13	0.390	0.400	0.390	0.390	3.900	7,650
2022-04-12	0.400	0.400	0.390	0.390	3.900	23,830
2022-04-11	0.400	0.400	0.400	0.400	4.000	10,950
2022-04-08	0.390	0.400	0.390	0.400	4.000	10,030
2022-04-07	0.400	0.400	0.390	0.400	4.000	5,470
2022-04-06	0.380	0.400	0.380	0.400	4.000	17,800
2022-04-05	0.390	0.390	0.390	0.390	3.900	4,420

← NewerPage 19 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.