Mako Mining Corp. (FRA:GQR0)
Germany · Delayed Price · Currency is EUR 8.15
+0.50 (6.54%)
At close: Oct 9, 2026
FRA:GQR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 9, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 6.54% | - |
| Oct 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 7, 2026 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | -3.14% | 500 |
| Oct 6, 2026 | 7.90 | 7.95 | 7.85 | 7.95 | 7.95 | -1.85% | 140 |
| Oct 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Oct 2, 2026 | 8.10 | 8.10 | 7.75 | 7.75 | 7.75 | -4.32% | - |
| Oct 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Sep 30, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Sep 29, 2026 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | - | - |
| Sep 28, 2026 | 8.65 | 8.65 | 8.15 | 8.15 | 8.15 | -5.78% | 2,000 |
| Sep 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 24, 2026 | 8.65 | 8.65 | 8.50 | 8.55 | 8.55 | - | - |
| Sep 23, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Sep 22, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 1.74% | - |
| Sep 21, 2026 | 8.95 | 8.95 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Sep 18, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 1.13% | - |
| Sep 17, 2026 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 5.36% | - |
| Sep 16, 2026 | 8.60 | 8.80 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Sep 15, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Sep 14, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Sep 11, 2026 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | -2.33% | 1,100 |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 9, 2026 | 8.50 | 8.65 | 8.50 | 8.65 | 8.65 | 1.17% | - |
| Sep 8, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Sep 7, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 2.86% | 12 |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 8.02% | - |
| Sep 3, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | 1.89% | 1,500 |
| Sep 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | 2 |
| Sep 1, 2026 | 8.40 | 8.40 | 8.15 | 8.15 | 8.15 | -5.23% | - |
| Aug 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.49% | - |
| Aug 28, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 600 |
| Aug 27, 2026 | 9.15 | 9.55 | 9.15 | 9.20 | 9.20 | 0.55% | 65 |
| Aug 26, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Aug 24, 2026 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 5.14% | 831 |
| Aug 21, 2026 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | - | 230 |
| Aug 20, 2026 | 9.20 | 9.20 | 8.75 | 8.75 | 8.75 | -2.23% | 196 |
| Aug 19, 2026 | 8.30 | 8.95 | 8.30 | 8.95 | 8.95 | 7.83% | 555 |
| Aug 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | 550 |
| Aug 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | 746 |
| Aug 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Aug 13, 2026 | 8.45 | 8.90 | 8.25 | 8.75 | 8.75 | 4.79% | 90 |
| Aug 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 10, 2026 | 8.05 | 8.45 | 8.05 | 8.05 | 8.05 | -5.29% | 356 |
| Aug 7, 2026 | 7.45 | 8.50 | 7.45 | 8.50 | 8.50 | 14.09% | 325 |
| Aug 6, 2026 | 6.90 | 7.45 | 6.90 | 7.45 | 7.45 | 14.62% | 180 |
| Aug 5, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | -3.70% | - |
| Aug 4, 2026 | 5.90 | 6.75 | 5.90 | 6.75 | 6.75 | 14.41% | 370 |