Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 10.800 | 10.840 | 10.080 | 10.250 | 10.250 | 564,800 |
| 2026-01-28 | 10.400 | 10.730 | 10.340 | 10.670 | 10.670 | 404,400 |
| 2026-01-27 | 10.690 | 10.690 | 10.050 | 10.360 | 10.360 | 444,400 |
| 2026-01-26 | 10.420 | 10.760 | 10.170 | 10.400 | 10.400 | 430,900 |
| 2026-01-23 | 10.000 | 10.110 | 9.900 | 10.000 | 10.000 | 240,200 |
| 2026-01-22 | 9.700 | 10.040 | 9.700 | 9.960 | 9.960 | 219,900 |
| 2026-01-21 | 9.690 | 9.820 | 9.590 | 9.750 | 9.750 | 244,400 |
| 2026-01-20 | 9.150 | 9.590 | 9.150 | 9.550 | 9.550 | 375,400 |
| 2026-01-19 | 8.950 | 9.230 | 8.950 | 9.040 | 9.040 | 64,600 |
| 2026-01-16 | 9.080 | 9.080 | 8.700 | 8.930 | 8.930 | 54,900 |
| 2026-01-15 | 8.990 | 9.040 | 8.910 | 8.960 | 8.960 | 33,400 |
| 2026-01-14 | 9.120 | 9.130 | 8.800 | 8.980 | 8.980 | 165,600 |
| 2026-01-13 | 8.940 | 9.120 | 8.720 | 8.970 | 8.970 | 107,200 |
| 2026-01-12 | 8.800 | 9.100 | 8.760 | 8.790 | 8.790 | 81,000 |
| 2026-01-09 | 8.510 | 8.900 | 8.510 | 8.730 | 8.730 | 89,400 |
| 2026-01-08 | 8.650 | 8.650 | 8.290 | 8.510 | 8.510 | 72,300 |
| 2026-01-07 | 8.640 | 8.640 | 8.200 | 8.390 | 8.390 | 112,600 |
| 2026-01-06 | 8.250 | 8.660 | 8.250 | 8.510 | 8.510 | 269,700 |
| 2026-01-05 | 8.200 | 8.450 | 8.060 | 8.160 | 8.160 | 172,300 |
| 2026-01-02 | 7.990 | 8.170 | 7.920 | 7.960 | 7.960 | 122,600 |
| 2025-12-31 | 7.900 | 8.000 | 7.900 | 7.970 | 7.970 | 149,900 |
| 2025-12-30 | 8.080 | 8.180 | 7.900 | 8.080 | 8.080 | 207,200 |
| 2025-12-29 | 7.880 | 8.040 | 7.850 | 7.940 | 7.940 | 309,200 |
| 2025-12-24 | 8.160 | 8.160 | 7.940 | 8.060 | 8.060 | 64,600 |
| 2025-12-23 | 8.340 | 8.340 | 8.140 | 8.170 | 8.170 | 36,900 |
| 2025-12-22 | 8.300 | 8.440 | 8.260 | 8.290 | 8.290 | 51,300 |
| 2025-12-19 | 7.920 | 8.220 | 7.920 | 8.170 | 8.170 | 50,700 |
| 2025-12-18 | 8.250 | 8.250 | 7.930 | 7.970 | 7.970 | 76,100 |
| 2025-12-17 | 8.290 | 8.290 | 8.010 | 8.190 | 8.190 | 89,900 |
| 2025-12-16 | 8.000 | 8.200 | 7.940 | 8.070 | 8.070 | 103,500 |
| 2025-12-15 | 8.210 | 8.450 | 8.000 | 8.170 | 8.170 | 51,800 |
| 2025-12-12 | 8.420 | 8.420 | 7.970 | 8.200 | 8.200 | 55,100 |
| 2025-12-11 | 8.020 | 8.300 | 7.980 | 8.280 | 8.280 | 108,000 |
| 2025-12-10 | 7.950 | 8.000 | 7.740 | 7.990 | 7.990 | 78,200 |
| 2025-12-09 | 7.610 | 7.920 | 7.610 | 7.890 | 7.890 | 97,100 |
| 2025-12-08 | 7.940 | 7.940 | 7.680 | 7.680 | 7.680 | 85,400 |
| 2025-12-05 | 7.930 | 7.940 | 7.610 | 7.780 | 7.780 | 90,900 |
| 2025-12-04 | 7.820 | 7.850 | 7.600 | 7.790 | 7.790 | 78,200 |
| 2025-12-03 | 7.750 | 7.980 | 7.750 | 7.800 | 7.800 | 148,300 |
| 2025-12-02 | 7.800 | 7.800 | 7.470 | 7.650 | 7.650 | 76,400 |
| 2025-12-01 | 7.740 | 7.850 | 7.600 | 7.760 | 7.760 | 126,600 |
| 2025-11-28 | 7.400 | 7.590 | 7.400 | 7.530 | 7.530 | 119,700 |
| 2025-11-27 | 7.350 | 7.360 | 7.270 | 7.340 | 7.340 | 11,200 |
| 2025-11-26 | 7.190 | 7.390 | 7.190 | 7.340 | 7.340 | 63,900 |
| 2025-11-25 | 7.210 | 7.260 | 7.050 | 7.190 | 7.190 | 52,900 |
| 2025-11-24 | 7.110 | 7.220 | 7.050 | 7.190 | 7.190 | 95,400 |
| 2025-11-21 | 7.500 | 7.500 | 7.010 | 7.100 | 7.100 | 126,400 |
| 2025-11-20 | 7.690 | 7.690 | 7.010 | 7.010 | 7.010 | 109,300 |
| 2025-11-19 | 7.390 | 7.700 | 7.390 | 7.470 | 7.470 | 50,100 |
| 2025-11-18 | 7.420 | 7.510 | 7.320 | 7.450 | 7.450 | 95,000 |
| 2025-11-17 | 7.410 | 7.750 | 7.410 | 7.430 | 7.430 | 44,000 |
| 2025-11-14 | 7.300 | 7.700 | 7.300 | 7.580 | 7.580 | 91,200 |
| 2025-11-13 | 8.000 | 8.000 | 7.610 | 7.620 | 7.620 | 146,900 |
| 2025-11-12 | 7.620 | 7.990 | 7.620 | 7.920 | 7.920 | 164,000 |
| 2025-11-11 | 7.800 | 7.800 | 7.490 | 7.610 | 7.610 | 115,700 |
| 2025-11-10 | 7.500 | 7.760 | 7.300 | 7.520 | 7.520 | 108,800 |
| 2025-11-07 | 7.180 | 7.300 | 7.060 | 7.300 | 7.300 | 49,000 |
| 2025-11-06 | 7.230 | 7.280 | 7.060 | 7.060 | 7.060 | 53,500 |
| 2025-11-05 | 7.030 | 7.230 | 7.030 | 7.210 | 7.210 | 63,000 |
| 2025-11-04 | 7.470 | 7.470 | 7.050 | 7.070 | 7.070 | 107,700 |
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.