Mako Mining Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 3.000 | 3.080 | 3.000 | 3.050 | 3.050 | 31,700 |
| 2024-11-15 | 3.030 | 3.040 | 2.950 | 3.000 | 3.000 | 11,300 |
| 2024-11-14 | 2.970 | 3.030 | 2.950 | 3.030 | 3.030 | 23,300 |
| 2024-11-13 | 3.010 | 3.010 | 2.950 | 2.970 | 2.970 | 14,100 |
| 2024-11-12 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 16,400 |
| 2024-11-11 | 3.150 | 3.150 | 3.020 | 3.030 | 3.030 | 16,800 |
| 2024-11-08 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 10,800 |
| 2024-11-07 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 24,200 |
| 2024-11-06 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 10,200 |
| 2024-11-05 | 3.200 | 3.310 | 3.190 | 3.290 | 3.290 | 75,900 |
| 2024-11-04 | 3.290 | 3.290 | 3.200 | 3.220 | 3.220 | 38,100 |
| 2024-11-01 | 3.180 | 3.330 | 3.180 | 3.330 | 3.330 | 30,300 |
| 2024-10-31 | 3.110 | 3.200 | 3.110 | 3.130 | 3.130 | 37,800 |
| 2024-10-30 | 3.020 | 3.150 | 3.020 | 3.150 | 3.150 | 54,800 |
| 2024-10-29 | 3.090 | 3.200 | 3.090 | 3.160 | 3.160 | 17,500 |
| 2024-10-28 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 9,300 |
| 2024-10-25 | 3.220 | 3.220 | 3.100 | 3.120 | 3.120 | 48,500 |
| 2024-10-24 | 3.280 | 3.280 | 3.200 | 3.230 | 3.230 | 7,500 |
| 2024-10-23 | 3.270 | 3.270 | 3.180 | 3.180 | 3.180 | 11,200 |
| 2024-10-22 | 3.310 | 3.360 | 3.170 | 3.290 | 3.290 | 45,000 |
| 2024-10-21 | 3.270 | 3.450 | 3.190 | 3.340 | 3.340 | 146,100 |
| 2024-10-18 | 3.020 | 3.250 | 3.000 | 3.250 | 3.250 | 82,800 |
| 2024-10-17 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 16,100 |
| 2024-10-16 | 3.060 | 3.100 | 3.020 | 3.040 | 3.040 | 17,900 |
| 2024-10-15 | 3.080 | 3.090 | 3.030 | 3.060 | 3.060 | 55,300 |
| 2024-10-11 | 3.100 | 3.130 | 3.090 | 3.100 | 3.100 | 23,000 |
| 2024-10-10 | 3.040 | 3.080 | 3.010 | 3.050 | 3.050 | 14,800 |
| 2024-10-09 | 3.030 | 3.080 | 3.020 | 3.050 | 3.050 | 125,900 |
| 2024-10-08 | 3.090 | 3.090 | 3.030 | 3.030 | 3.030 | 5,800 |
| 2024-10-07 | 3.120 | 3.130 | 3.080 | 3.080 | 3.080 | 27,400 |
| 2024-10-04 | 3.100 | 3.160 | 3.070 | 3.120 | 3.120 | 19,400 |
| 2024-10-03 | 3.170 | 3.200 | 3.090 | 3.190 | 3.190 | 13,500 |
| 2024-10-02 | 3.140 | 3.200 | 3.130 | 3.190 | 3.190 | 15,500 |
| 2024-10-01 | 3.150 | 3.170 | 3.120 | 3.170 | 3.170 | 21,500 |
| 2024-09-30 | 3.090 | 3.160 | 3.090 | 3.130 | 3.130 | 11,500 |
| 2024-09-27 | 3.150 | 3.150 | 3.090 | 3.090 | 3.090 | 5,600 |
| 2024-09-26 | 3.200 | 3.250 | 3.170 | 3.180 | 3.180 | 17,100 |
| 2024-09-25 | 3.080 | 3.200 | 3.080 | 3.180 | 3.180 | 20,200 |
| 2024-09-24 | 3.050 | 3.180 | 3.030 | 3.150 | 3.150 | 27,000 |
| 2024-09-23 | 3.040 | 3.050 | 3.010 | 3.030 | 3.030 | 22,500 |
| 2024-09-20 | 3.060 | 3.060 | 3.010 | 3.030 | 3.030 | 10,800 |
| 2024-09-19 | 3.060 | 3.060 | 2.950 | 3.000 | 3.000 | 24,500 |
| 2024-09-18 | 2.980 | 3.050 | 2.950 | 3.050 | 3.050 | 23,500 |
| 2024-09-17 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 18,400 |
| 2024-09-16 | 2.930 | 3.040 | 2.930 | 3.000 | 3.000 | 4,600 |
| 2024-09-13 | 3.050 | 3.080 | 2.950 | 2.980 | 2.980 | 42,000 |
| 2024-09-12 | 3.020 | 3.020 | 2.940 | 2.990 | 2.990 | 43,600 |
| 2024-09-11 | 2.750 | 2.960 | 2.730 | 2.910 | 2.910 | 56,600 |
| 2024-09-10 | 2.720 | 2.780 | 2.660 | 2.710 | 2.710 | 45,200 |
| 2024-09-09 | 2.850 | 2.860 | 2.720 | 2.780 | 2.780 | 49,800 |
| 2024-09-06 | 2.940 | 2.960 | 2.810 | 2.830 | 2.830 | 51,700 |
| 2024-09-05 | 2.970 | 3.010 | 2.900 | 2.970 | 2.970 | 16,000 |
| 2024-09-04 | 2.900 | 3.140 | 2.900 | 3.010 | 3.010 | 10,100 |
| 2024-09-03 | 3.020 | 3.050 | 2.930 | 2.960 | 2.960 | 21,500 |
| 2024-08-30 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 1,900 |
| 2024-08-29 | 3.130 | 3.140 | 2.860 | 3.140 | 3.140 | 404,300 |
| 2024-08-28 | 3.120 | 3.150 | 3.080 | 3.120 | 3.120 | 21,100 |
| 2024-08-27 | 3.170 | 3.170 | 3.100 | 3.120 | 3.120 | 32,800 |
| 2024-08-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 200 |
| 2024-08-23 | 3.220 | 3.260 | 3.150 | 3.150 | 3.150 | 14,700 |
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.