Mako Mining Corp. (MAKOF)
OTCMKTS
· Delayed Price · Currency is USD
3.530
+0.030 (0.86%)
May 23, 2025, 4:00 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 3.50 | 3.57 | 3.48 | 3.53 | 3.53 | 0.86% | 14,978 |
| May 22, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 0.29% | 9,236 |
| May 21, 2025 | 3.39 | 3.51 | 3.39 | 3.49 | 3.49 | 5.12% | 27,966 |
| May 20, 2025 | 3.04 | 3.36 | 3.04 | 3.32 | 3.32 | 0.97% | 12,467 |
| May 19, 2025 | 3.16 | 3.29 | 3.14 | 3.29 | 3.29 | 4.71% | 5,952 |
| May 16, 2025 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | -0.32% | 3,064 |
| May 15, 2025 | 3.11 | 3.17 | 3.09 | 3.15 | 3.15 | 0.16% | 11,094 |
| May 14, 2025 | 3.19 | 3.23 | 3.13 | 3.15 | 3.15 | -2.63% | 18,393 |
| May 13, 2025 | 3.21 | 3.25 | 3.20 | 3.23 | 3.23 | -0.12% | 8,262 |
| May 12, 2025 | 3.28 | 3.28 | 3.22 | 3.23 | 3.23 | -6.26% | 15,498 |
| May 9, 2025 | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | 0.79% | 11,344 |
| May 8, 2025 | 3.46 | 3.51 | 3.40 | 3.42 | 3.42 | -2.20% | 8,392 |
| May 7, 2025 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | 0.09% | 13,803 |
| May 6, 2025 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | 5.71% | 74,916 |
| May 5, 2025 | 3.25 | 3.32 | 3.25 | 3.31 | 3.31 | 2.07% | 19,812 |
| May 2, 2025 | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.65% | 5,408 |
| May 1, 2025 | 3.25 | 3.25 | 3.20 | 3.22 | 3.22 | -0.65% | 3,181 |
| Apr 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 1,700 |
| Apr 29, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | -0.58% | 8,890 |
| Apr 28, 2025 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 1.65% | 4,228 |
| Apr 25, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -1.02% | 2,255 |
| Apr 24, 2025 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | 0.31% | 5,800 |
| Apr 23, 2025 | 3.28 | 3.28 | 3.17 | 3.23 | 3.23 | -1.79% | 18,073 |
| Apr 22, 2025 | 3.29 | 3.39 | 3.29 | 3.29 | 3.29 | 1.58% | 68,769 |
| Apr 21, 2025 | 3.15 | 3.40 | 3.15 | 3.24 | 3.24 | -1.28% | 23,641 |
| Apr 17, 2025 | 3.31 | 3.31 | 3.16 | 3.28 | 3.28 | -1.20% | 32,079 |
| Apr 16, 2025 | 3.27 | 3.33 | 3.26 | 3.32 | 3.32 | 4.90% | 16,815 |
| Apr 15, 2025 | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | -0.78% | 28,064 |
| Apr 14, 2025 | 3.21 | 3.21 | 3.13 | 3.19 | 3.19 | -0.31% | 18,455 |
| Apr 11, 2025 | 3.09 | 3.25 | 3.09 | 3.20 | 3.20 | 8.47% | 71,535 |
| Apr 10, 2025 | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | -1.01% | 13,014 |
| Apr 9, 2025 | 2.80 | 2.98 | 2.80 | 2.98 | 2.98 | 8.36% | 6,180 |
| Apr 8, 2025 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | 3.11% | 5,352 |
| Apr 7, 2025 | 2.63 | 2.68 | 2.60 | 2.67 | 2.67 | 0.64% | 19,594 |
| Apr 4, 2025 | 2.94 | 2.94 | 2.60 | 2.65 | 2.65 | -9.71% | 48,957 |
| Apr 3, 2025 | 2.81 | 2.94 | 2.77 | 2.94 | 2.94 | -0.64% | 31,941 |
| Apr 2, 2025 | 2.97 | 2.98 | 2.95 | 2.95 | 2.95 | -0.54% | 6,195 |
| Apr 1, 2025 | 3.00 | 3.01 | 2.97 | 2.97 | 2.97 | -0.67% | 24,239 |
| Mar 31, 2025 | 2.84 | 2.99 | 2.84 | 2.99 | 2.99 | 6.41% | 15,854 |
| Mar 28, 2025 | 2.82 | 2.84 | 2.81 | 2.81 | 2.81 | -0.53% | 40,755 |
| Mar 27, 2025 | 2.82 | 2.83 | 2.79 | 2.83 | 2.83 | 2.21% | 80,601 |
| Mar 26, 2025 | 2.80 | 2.81 | 2.76 | 2.76 | 2.76 | -1.29% | 25,539 |
| Mar 25, 2025 | 2.82 | 2.83 | 2.76 | 2.80 | 2.80 | -0.71% | 27,425 |
| Mar 24, 2025 | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | -1.05% | 4,009 |
| Mar 21, 2025 | 2.86 | 2.88 | 2.85 | 2.85 | 2.85 | -0.94% | 7,899 |
| Mar 20, 2025 | 2.82 | 2.88 | 2.80 | 2.88 | 2.88 | 0.24% | 2,548 |
| Mar 19, 2025 | 2.79 | 2.87 | 2.79 | 2.87 | 2.87 | 2.50% | 6,490 |
| Mar 18, 2025 | 2.81 | 2.83 | 2.79 | 2.80 | 2.80 | - | 53,486 |
| Mar 17, 2025 | 2.77 | 2.80 | 2.72 | 2.80 | 2.80 | 1.82% | 19,904 |
| Mar 14, 2025 | 2.77 | 2.79 | 2.72 | 2.75 | 2.75 | -1.43% | 7,728 |