Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.700 | 7.700 | 7.410 | 7.510 | 7.510 | 15,200 |
| 2025-10-30 | 7.470 | 7.600 | 7.450 | 7.530 | 7.530 | 32,400 |
| 2025-10-29 | 7.450 | 7.600 | 7.370 | 7.380 | 7.380 | 58,600 |
| 2025-10-28 | 7.250 | 7.540 | 7.220 | 7.410 | 7.410 | 90,800 |
| 2025-10-27 | 7.640 | 7.640 | 7.270 | 7.430 | 7.430 | 105,300 |
| 2025-10-24 | 7.990 | 7.990 | 7.640 | 7.700 | 7.700 | 54,300 |
| 2025-10-23 | 7.690 | 7.820 | 7.600 | 7.770 | 7.770 | 68,100 |
| 2025-10-22 | 7.250 | 7.860 | 7.250 | 7.600 | 7.600 | 109,800 |
| 2025-10-21 | 7.750 | 7.970 | 7.500 | 7.520 | 7.520 | 580,100 |
| 2025-10-20 | 8.080 | 8.240 | 8.040 | 8.170 | 8.170 | 145,500 |
| 2025-10-17 | 8.120 | 8.190 | 7.890 | 7.980 | 7.980 | 402,400 |
| 2025-10-16 | 8.190 | 8.200 | 8.060 | 8.110 | 8.110 | 912,100 |
| 2025-10-15 | 8.640 | 8.760 | 8.470 | 8.580 | 8.580 | 91,000 |
| 2025-10-14 | 8.100 | 8.700 | 8.100 | 8.620 | 8.620 | 120,900 |
| 2025-10-10 | 8.170 | 8.440 | 8.120 | 8.150 | 8.150 | 54,300 |
| 2025-10-09 | 8.280 | 8.550 | 8.130 | 8.250 | 8.250 | 57,900 |
| 2025-10-08 | 8.550 | 8.670 | 8.280 | 8.500 | 8.500 | 108,700 |
| 2025-10-07 | 8.100 | 8.420 | 8.050 | 8.380 | 8.380 | 156,000 |
| 2025-10-06 | 7.950 | 8.300 | 7.910 | 8.220 | 8.220 | 93,400 |
| 2025-10-03 | 8.260 | 8.260 | 8.010 | 8.100 | 8.100 | 50,500 |
| 2025-10-02 | 8.290 | 8.290 | 7.880 | 8.230 | 8.230 | 83,100 |
| 2025-10-01 | 8.100 | 8.250 | 7.970 | 8.200 | 8.200 | 127,200 |
| 2025-09-30 | 7.400 | 8.180 | 7.400 | 8.100 | 8.100 | 386,300 |
| 2025-09-29 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2025-09-26 | 7.160 | 7.320 | 7.150 | 7.320 | 7.320 | 71,300 |
| 2025-09-25 | 6.960 | 7.200 | 6.950 | 7.200 | 7.200 | 72,800 |
| 2025-09-24 | 7.100 | 7.230 | 6.850 | 7.020 | 7.020 | 89,500 |
| 2025-09-23 | 7.300 | 7.370 | 7.060 | 7.150 | 7.150 | 65,500 |
| 2025-09-22 | 6.890 | 7.180 | 6.890 | 7.180 | 7.180 | 94,900 |
| 2025-09-19 | 6.800 | 6.950 | 6.800 | 6.880 | 6.880 | 49,200 |
| 2025-09-18 | 6.780 | 6.810 | 6.670 | 6.810 | 6.810 | 48,300 |
| 2025-09-17 | 6.720 | 6.860 | 6.700 | 6.760 | 6.760 | 29,300 |
| 2025-09-16 | 6.680 | 6.840 | 6.680 | 6.760 | 6.760 | 60,700 |
| 2025-09-15 | 6.740 | 6.810 | 6.600 | 6.770 | 6.770 | 105,500 |
| 2025-09-12 | 6.640 | 6.780 | 6.580 | 6.590 | 6.590 | 83,300 |
| 2025-09-11 | 6.500 | 6.590 | 6.450 | 6.570 | 6.570 | 45,700 |
| 2025-09-10 | 6.410 | 6.580 | 6.410 | 6.520 | 6.520 | 31,900 |
| 2025-09-09 | 6.440 | 6.600 | 6.370 | 6.400 | 6.400 | 120,800 |
| 2025-09-08 | 6.600 | 6.620 | 6.480 | 6.590 | 6.590 | 75,900 |
| 2025-09-05 | 6.430 | 6.630 | 6.420 | 6.620 | 6.620 | 64,900 |
| 2025-09-04 | 6.540 | 6.540 | 6.320 | 6.420 | 6.420 | 100,600 |
| 2025-09-03 | 6.610 | 6.670 | 6.430 | 6.570 | 6.570 | 73,000 |
| 2025-09-02 | 6.270 | 6.500 | 6.270 | 6.490 | 6.490 | 199,600 |
| 2025-08-29 | 6.170 | 6.250 | 6.000 | 6.220 | 6.220 | 256,900 |
| 2025-08-28 | 6.080 | 6.080 | 6.000 | 6.000 | 6.000 | 133,400 |
| 2025-08-27 | 6.230 | 6.230 | 6.000 | 6.060 | 6.060 | 135,200 |
| 2025-08-26 | 6.080 | 6.230 | 5.970 | 6.230 | 6.230 | 125,300 |
| 2025-08-25 | 6.000 | 6.070 | 5.880 | 6.040 | 6.040 | 236,000 |
| 2025-08-22 | 6.080 | 6.120 | 6.000 | 6.050 | 6.050 | 83,300 |
| 2025-08-21 | 5.760 | 6.000 | 5.760 | 6.000 | 6.000 | 40,200 |
| 2025-08-20 | 5.810 | 5.900 | 5.800 | 5.810 | 5.810 | 20,600 |
| 2025-08-19 | 6.000 | 6.000 | 5.750 | 5.810 | 5.810 | 88,300 |
| 2025-08-18 | 6.080 | 6.080 | 5.950 | 5.980 | 5.980 | 47,000 |
| 2025-08-15 | 5.990 | 6.100 | 5.950 | 6.080 | 6.080 | 81,400 |
| 2025-08-14 | 5.990 | 6.100 | 5.940 | 5.940 | 5.940 | 73,000 |
| 2025-08-13 | 5.920 | 5.970 | 5.850 | 5.850 | 5.850 | 26,200 |
| 2025-08-12 | 5.880 | 5.940 | 5.850 | 5.880 | 5.880 | 49,600 |
| 2025-08-11 | 5.790 | 5.940 | 5.700 | 5.850 | 5.850 | 35,700 |
| 2025-08-08 | 6.030 | 6.200 | 5.930 | 5.970 | 5.970 | 119,000 |
| 2025-08-07 | 5.730 | 6.070 | 5.730 | 6.050 | 6.050 | 148,900 |
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.