Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.750 | 4.810 | 4.720 | 4.770 | 4.770 | 22,800 |
| 2025-05-08 | 4.870 | 4.870 | 4.700 | 4.770 | 4.770 | 28,000 |
| 2025-05-07 | 4.810 | 4.920 | 4.810 | 4.860 | 4.860 | 57,900 |
| 2025-05-06 | 4.570 | 4.850 | 4.570 | 4.850 | 4.850 | 116,900 |
| 2025-05-05 | 4.490 | 4.590 | 4.490 | 4.570 | 4.570 | 163,700 |
| 2025-05-02 | 4.440 | 4.500 | 4.430 | 4.430 | 4.430 | 31,200 |
| 2025-05-01 | 4.490 | 4.490 | 4.420 | 4.440 | 4.440 | 16,900 |
| 2025-04-30 | 4.450 | 4.500 | 4.450 | 4.490 | 4.490 | 6,600 |
| 2025-04-29 | 4.490 | 4.500 | 4.440 | 4.480 | 4.480 | 15,700 |
| 2025-04-28 | 4.440 | 4.500 | 4.420 | 4.480 | 4.480 | 94,400 |
| 2025-04-25 | 4.430 | 4.470 | 4.430 | 4.470 | 4.470 | 3,600 |
| 2025-04-24 | 4.450 | 4.530 | 4.420 | 4.530 | 4.530 | 25,000 |
| 2025-04-23 | 4.500 | 4.500 | 4.380 | 4.470 | 4.470 | 35,700 |
| 2025-04-22 | 4.560 | 4.650 | 4.510 | 4.560 | 4.560 | 98,400 |
| 2025-04-21 | 4.590 | 4.700 | 4.450 | 4.520 | 4.520 | 251,300 |
| 2025-04-17 | 4.570 | 4.620 | 4.390 | 4.550 | 4.550 | 39,100 |
| 2025-04-16 | 4.550 | 4.600 | 4.520 | 4.590 | 4.590 | 184,300 |
| 2025-04-15 | 4.490 | 4.490 | 4.340 | 4.440 | 4.440 | 28,700 |
| 2025-04-14 | 4.290 | 4.480 | 4.290 | 4.450 | 4.450 | 58,000 |
| 2025-04-11 | 4.230 | 4.590 | 4.230 | 4.440 | 4.440 | 219,200 |
| 2025-04-10 | 4.210 | 4.210 | 4.070 | 4.170 | 4.170 | 19,700 |
| 2025-04-09 | 3.840 | 4.200 | 3.840 | 4.160 | 4.160 | 44,800 |
| 2025-04-08 | 3.980 | 4.000 | 3.800 | 3.800 | 3.800 | 12,200 |
| 2025-04-07 | 3.760 | 3.860 | 3.700 | 3.850 | 3.850 | 64,100 |
| 2025-04-04 | 4.180 | 4.180 | 3.700 | 3.820 | 3.820 | 108,000 |
| 2025-04-03 | 4.100 | 4.240 | 3.900 | 4.140 | 4.140 | 65,500 |
| 2025-04-02 | 4.270 | 4.300 | 4.200 | 4.200 | 4.200 | 36,100 |
| 2025-04-01 | 4.300 | 4.360 | 4.240 | 4.270 | 4.270 | 59,500 |
| 2025-03-31 | 4.050 | 4.300 | 4.050 | 4.300 | 4.300 | 104,000 |
| 2025-03-28 | 4.040 | 4.050 | 4.020 | 4.030 | 4.030 | 61,300 |
| 2025-03-27 | 4.010 | 4.040 | 4.000 | 4.040 | 4.040 | 96,700 |
| 2025-03-26 | 3.990 | 4.010 | 3.920 | 3.960 | 3.960 | 24,900 |
| 2025-03-25 | 4.030 | 4.050 | 3.950 | 4.000 | 4.000 | 21,100 |
| 2025-03-24 | 4.040 | 4.060 | 3.990 | 4.020 | 4.020 | 13,900 |
| 2025-03-21 | 4.140 | 4.140 | 4.030 | 4.100 | 4.100 | 16,600 |
| 2025-03-20 | 4.050 | 4.150 | 4.000 | 4.140 | 4.140 | 104,800 |
| 2025-03-19 | 4.000 | 4.080 | 3.990 | 4.080 | 4.080 | 103,900 |
| 2025-03-18 | 4.000 | 4.050 | 3.990 | 4.050 | 4.050 | 98,700 |
| 2025-03-17 | 3.960 | 4.000 | 3.920 | 3.980 | 3.980 | 27,300 |
| 2025-03-14 | 3.980 | 4.000 | 3.850 | 3.980 | 3.980 | 64,500 |
| 2025-03-13 | 3.940 | 4.000 | 3.800 | 3.980 | 3.980 | 49,500 |
| 2025-03-12 | 3.810 | 3.930 | 3.810 | 3.930 | 3.930 | 6,900 |
| 2025-03-11 | 3.850 | 3.870 | 3.750 | 3.800 | 3.800 | 17,000 |
| 2025-03-10 | 3.980 | 3.980 | 3.710 | 3.740 | 3.740 | 61,000 |
| 2025-03-07 | 3.980 | 4.070 | 3.980 | 4.020 | 4.020 | 22,200 |
| 2025-03-06 | 3.970 | 4.050 | 3.970 | 3.980 | 3.980 | 6,600 |
| 2025-03-05 | 3.830 | 3.980 | 3.800 | 3.980 | 3.980 | 25,400 |
| 2025-03-04 | 3.800 | 3.910 | 3.730 | 3.800 | 3.800 | 18,600 |
| 2025-03-03 | 3.920 | 3.950 | 3.760 | 3.800 | 3.800 | 8,900 |
| 2025-02-28 | 3.830 | 3.860 | 3.750 | 3.830 | 3.830 | 25,100 |
| 2025-02-27 | 3.980 | 3.990 | 3.840 | 3.850 | 3.850 | 13,900 |
| 2025-02-26 | 3.850 | 4.000 | 3.850 | 3.950 | 3.950 | 9,100 |
| 2025-02-25 | 4.050 | 4.050 | 3.850 | 3.920 | 3.920 | 18,800 |
| 2025-02-24 | 4.150 | 4.150 | 3.950 | 4.050 | 4.050 | 36,900 |
| 2025-02-21 | 4.170 | 4.200 | 4.080 | 4.080 | 4.080 | 31,900 |
| 2025-02-20 | 4.090 | 4.190 | 4.090 | 4.180 | 4.180 | 9,900 |
| 2025-02-19 | 4.180 | 4.190 | 4.150 | 4.180 | 4.180 | 8,900 |
| 2025-02-18 | 4.000 | 4.190 | 3.940 | 4.190 | 4.190 | 97,600 |
| 2025-02-14 | 4.040 | 4.060 | 3.960 | 3.960 | 3.960 | 58,500 |
| 2025-02-13 | 4.010 | 4.050 | 4.000 | 4.030 | 4.030 | 30,100 |
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.