Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.230 | 5.720 | 5.180 | 5.720 | 5.720 | 104,700 |
| 2025-08-05 | 5.100 | 5.350 | 5.100 | 5.300 | 5.300 | 66,500 |
| 2025-08-01 | 5.060 | 5.190 | 5.060 | 5.110 | 5.110 | 19,300 |
| 2025-07-31 | 5.060 | 5.100 | 5.010 | 5.030 | 5.030 | 51,800 |
| 2025-07-30 | 5.280 | 5.280 | 5.050 | 5.060 | 5.060 | 73,300 |
| 2025-07-29 | 5.250 | 5.390 | 5.210 | 5.230 | 5.230 | 53,700 |
| 2025-07-28 | 5.100 | 5.300 | 5.070 | 5.300 | 5.300 | 104,800 |
| 2025-07-25 | 5.150 | 5.150 | 5.100 | 5.120 | 5.120 | 117,200 |
| 2025-07-24 | 5.160 | 5.190 | 5.140 | 5.160 | 5.160 | 49,600 |
| 2025-07-23 | 5.280 | 5.280 | 5.100 | 5.170 | 5.170 | 99,000 |
| 2025-07-22 | 5.210 | 5.260 | 5.150 | 5.260 | 5.260 | 52,900 |
| 2025-07-21 | 5.200 | 5.250 | 5.150 | 5.190 | 5.190 | 102,200 |
| 2025-07-18 | 5.280 | 5.280 | 5.150 | 5.190 | 5.190 | 50,900 |
| 2025-07-17 | 5.240 | 5.250 | 5.100 | 5.230 | 5.230 | 57,700 |
| 2025-07-16 | 5.260 | 5.330 | 5.170 | 5.270 | 5.270 | 28,600 |
| 2025-07-15 | 5.470 | 5.500 | 5.160 | 5.280 | 5.280 | 108,000 |
| 2025-07-14 | 5.350 | 5.570 | 5.340 | 5.510 | 5.510 | 239,000 |
| 2025-07-11 | 5.180 | 5.350 | 5.180 | 5.330 | 5.330 | 107,200 |
| 2025-07-10 | 5.060 | 5.170 | 5.060 | 5.160 | 5.160 | 105,500 |
| 2025-07-09 | 5.070 | 5.140 | 5.070 | 5.100 | 5.100 | 15,400 |
| 2025-07-08 | 5.170 | 5.200 | 5.050 | 5.090 | 5.090 | 41,500 |
| 2025-07-07 | 5.170 | 5.270 | 5.100 | 5.250 | 5.250 | 74,700 |
| 2025-07-04 | 5.110 | 5.150 | 5.090 | 5.100 | 5.100 | 49,600 |
| 2025-07-03 | 5.150 | 5.220 | 5.110 | 5.200 | 5.200 | 110,200 |
| 2025-07-02 | 5.120 | 5.200 | 5.120 | 5.190 | 5.190 | 92,100 |
| 2025-06-30 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 50,100 |
| 2025-06-27 | 5.150 | 5.160 | 5.050 | 5.060 | 5.060 | 38,700 |
| 2025-06-26 | 5.170 | 5.250 | 5.170 | 5.180 | 5.180 | 33,900 |
| 2025-06-25 | 5.150 | 5.250 | 5.130 | 5.240 | 5.240 | 65,300 |
| 2025-06-24 | 5.190 | 5.190 | 5.100 | 5.160 | 5.160 | 45,600 |
| 2025-06-23 | 5.230 | 5.350 | 5.210 | 5.240 | 5.240 | 102,200 |
| 2025-06-20 | 5.110 | 5.210 | 5.110 | 5.190 | 5.190 | 13,300 |
| 2025-06-19 | 5.230 | 5.230 | 5.130 | 5.160 | 5.160 | 15,200 |
| 2025-06-18 | 5.300 | 5.310 | 5.260 | 5.270 | 5.270 | 114,000 |
| 2025-06-17 | 5.350 | 5.390 | 5.250 | 5.300 | 5.300 | 58,500 |
| 2025-06-16 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 25,500 |
| 2025-06-13 | 5.250 | 5.300 | 5.250 | 5.300 | 5.300 | 43,800 |
| 2025-06-12 | 5.220 | 5.280 | 5.200 | 5.250 | 5.250 | 34,700 |
| 2025-06-11 | 5.140 | 5.210 | 5.140 | 5.170 | 5.170 | 50,500 |
| 2025-06-10 | 5.220 | 5.220 | 5.060 | 5.170 | 5.170 | 44,600 |
| 2025-06-09 | 5.200 | 5.260 | 5.150 | 5.180 | 5.180 | 78,700 |
| 2025-06-06 | 5.220 | 5.250 | 5.130 | 5.180 | 5.180 | 37,700 |
| 2025-06-05 | 5.300 | 5.380 | 5.200 | 5.220 | 5.220 | 208,700 |
| 2025-06-04 | 5.220 | 5.320 | 5.200 | 5.280 | 5.280 | 347,200 |
| 2025-06-03 | 5.140 | 5.200 | 5.110 | 5.180 | 5.180 | 275,700 |
| 2025-06-02 | 4.870 | 5.200 | 4.870 | 5.110 | 5.110 | 361,200 |
| 2025-05-30 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 17,100 |
| 2025-05-29 | 4.870 | 4.890 | 4.850 | 4.890 | 4.890 | 25,900 |
| 2025-05-28 | 4.850 | 4.870 | 4.800 | 4.840 | 4.840 | 50,300 |
| 2025-05-27 | 4.760 | 4.870 | 4.750 | 4.850 | 4.850 | 45,400 |
| 2025-05-26 | 4.890 | 4.890 | 4.810 | 4.820 | 4.820 | 15,500 |
| 2025-05-23 | 4.890 | 4.890 | 4.790 | 4.860 | 4.860 | 51,200 |
| 2025-05-22 | 4.820 | 4.870 | 4.750 | 4.860 | 4.860 | 38,600 |
| 2025-05-21 | 4.840 | 4.870 | 4.700 | 4.830 | 4.830 | 107,700 |
| 2025-05-20 | 4.400 | 4.680 | 4.400 | 4.650 | 4.650 | 72,100 |
| 2025-05-16 | 4.380 | 4.390 | 4.290 | 4.390 | 4.390 | 56,500 |
| 2025-05-15 | 4.420 | 4.420 | 4.350 | 4.390 | 4.390 | 33,300 |
| 2025-05-14 | 4.480 | 4.550 | 4.380 | 4.380 | 4.380 | 43,300 |
| 2025-05-13 | 4.500 | 4.560 | 4.450 | 4.480 | 4.480 | 29,900 |
| 2025-05-12 | 4.720 | 4.720 | 4.480 | 4.520 | 4.520 | 86,400 |
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.