Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.010 | 4.050 | 4.000 | 4.030 | 4.030 | 30,100 |
| 2025-02-12 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 23,200 |
| 2025-02-11 | 4.090 | 4.090 | 4.010 | 4.010 | 4.010 | 30,100 |
| 2025-02-10 | 4.080 | 4.150 | 4.070 | 4.090 | 4.090 | 77,900 |
| 2025-02-07 | 3.990 | 4.040 | 3.940 | 3.990 | 3.990 | 116,700 |
| 2025-02-06 | 4.010 | 4.020 | 3.820 | 3.910 | 3.910 | 86,700 |
| 2025-02-05 | 3.890 | 4.040 | 3.890 | 4.040 | 4.040 | 89,800 |
| 2025-02-04 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 33,700 |
| 2025-02-03 | 3.760 | 3.800 | 3.710 | 3.780 | 3.780 | 11,200 |
| 2025-01-31 | 3.750 | 3.790 | 3.700 | 3.760 | 3.760 | 40,500 |
| 2025-01-30 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 36,000 |
| 2025-01-29 | 3.840 | 3.850 | 3.720 | 3.750 | 3.750 | 27,700 |
| 2025-01-28 | 3.780 | 3.850 | 3.750 | 3.830 | 3.830 | 17,100 |
| 2025-01-27 | 3.740 | 3.740 | 3.650 | 3.700 | 3.700 | 12,800 |
| 2025-01-24 | 3.540 | 3.800 | 3.490 | 3.780 | 3.780 | 213,900 |
| 2025-01-23 | 3.350 | 3.420 | 3.350 | 3.400 | 3.400 | 6,700 |
| 2025-01-22 | 3.350 | 3.450 | 3.350 | 3.410 | 3.410 | 5,200 |
| 2025-01-21 | 3.250 | 3.320 | 3.240 | 3.310 | 3.310 | 10,400 |
| 2025-01-20 | 3.260 | 3.360 | 3.210 | 3.230 | 3.230 | 23,400 |
| 2025-01-17 | 3.210 | 3.270 | 3.210 | 3.250 | 3.250 | 21,000 |
| 2025-01-16 | 3.290 | 3.350 | 3.290 | 3.290 | 3.290 | 7,300 |
| 2025-01-15 | 3.330 | 3.350 | 3.200 | 3.290 | 3.290 | 19,500 |
| 2025-01-14 | 3.420 | 3.420 | 3.310 | 3.310 | 3.310 | 13,400 |
| 2025-01-13 | 3.460 | 3.470 | 3.310 | 3.360 | 3.360 | 23,000 |
| 2025-01-10 | 3.510 | 3.540 | 3.360 | 3.460 | 3.460 | 14,600 |
| 2025-01-09 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 4,400 |
| 2025-01-08 | 3.560 | 3.630 | 3.480 | 3.600 | 3.600 | 80,800 |
| 2025-01-07 | 3.390 | 3.580 | 3.390 | 3.580 | 3.580 | 93,300 |
| 2025-01-06 | 3.370 | 3.510 | 3.370 | 3.370 | 3.370 | 116,200 |
| 2025-01-03 | 3.350 | 3.500 | 3.350 | 3.450 | 3.450 | 121,700 |
| 2025-01-02 | 3.230 | 3.380 | 3.220 | 3.350 | 3.350 | 143,800 |
| 2024-12-31 | 2.850 | 3.180 | 2.850 | 3.180 | 3.180 | 58,300 |
| 2024-12-30 | 2.760 | 2.820 | 2.740 | 2.800 | 2.800 | 23,200 |
| 2024-12-27 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 11,400 |
| 2024-12-24 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 6,300 |
| 2024-12-23 | 2.960 | 2.960 | 2.830 | 2.880 | 2.880 | 1,100 |
| 2024-12-20 | 2.720 | 2.830 | 2.720 | 2.830 | 2.830 | 9,200 |
| 2024-12-19 | 2.810 | 2.820 | 2.720 | 2.720 | 2.720 | 16,900 |
| 2024-12-18 | 2.910 | 2.990 | 2.820 | 2.850 | 2.850 | 23,700 |
| 2024-12-17 | 2.920 | 2.990 | 2.920 | 2.920 | 2.920 | 7,100 |
| 2024-12-16 | 2.940 | 2.950 | 2.920 | 2.950 | 2.950 | 5,900 |
| 2024-12-13 | 3.010 | 3.020 | 2.920 | 2.990 | 2.990 | 5,400 |
| 2024-12-12 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 9,300 |
| 2024-12-11 | 3.030 | 3.050 | 3.010 | 3.010 | 3.010 | 6,900 |
| 2024-12-10 | 2.980 | 3.040 | 2.970 | 2.990 | 2.990 | 22,600 |
| 2024-12-09 | 2.950 | 3.050 | 2.930 | 2.960 | 2.960 | 44,600 |
| 2024-12-06 | 2.980 | 3.000 | 2.960 | 2.960 | 2.960 | 10,200 |
| 2024-12-05 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 18,000 |
| 2024-12-04 | 3.020 | 3.030 | 3.000 | 3.000 | 3.000 | 4,700 |
| 2024-12-03 | 3.000 | 3.040 | 2.980 | 3.040 | 3.040 | 15,600 |
| 2024-12-02 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 38,700 |
| 2024-11-29 | 3.050 | 3.050 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2024-11-28 | 3.030 | 3.060 | 3.030 | 3.060 | 3.060 | 1,400 |
| 2024-11-27 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 12,600 |
| 2024-11-26 | 3.060 | 3.070 | 2.960 | 3.000 | 3.000 | 50,600 |
| 2024-11-25 | 3.060 | 3.100 | 3.010 | 3.040 | 3.040 | 127,900 |
| 2024-11-22 | 3.110 | 3.150 | 3.090 | 3.150 | 3.150 | 18,000 |
| 2024-11-21 | 3.130 | 3.130 | 3.050 | 3.090 | 3.090 | 2,900 |
| 2024-11-20 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 19,000 |
| 2024-11-19 | 3.100 | 3.100 | 3.000 | 3.060 | 3.060 | 42,700 |
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.