Mackay Gold & Silver Corp. (MKGSF)
OTCMKTS · Delayed Price · Currency is USD
2.080
-0.052 (-2.43%)
Nov 9, 2026, 3:49 PM EST
MKGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | - | 34,568 |
| Nov 6, 2026 | 2.09 | 2.11 | 2.05 | 2.08 | 2.08 | -2.43% | 21,690 |
| Nov 5, 2026 | 2.20 | 2.21 | 2.10 | 2.13 | 2.13 | -3.10% | 18,155 |
| Nov 4, 2026 | 2.12 | 2.25 | 2.10 | 2.20 | 2.20 | 5.77% | 10,885 |
| Nov 3, 2026 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | -2.35% | 7,277 |
| Nov 2, 2026 | 2.13 | 2.13 | 2.08 | 2.13 | 2.13 | 0.47% | 24,616 |
| Oct 30, 2026 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -1.40% | 9,219 |
| Oct 29, 2026 | 2.16 | 2.19 | 2.15 | 2.15 | 2.15 | -0.46% | 10,900 |
| Oct 28, 2026 | 2.20 | 2.22 | 2.15 | 2.16 | 2.16 | 0.48% | 36,858 |
| Oct 27, 2026 | 2.20 | 2.20 | 2.12 | 2.15 | 2.15 | -0.48% | 22,260 |
| Oct 26, 2026 | 2.17 | 2.17 | 2.15 | 2.16 | 2.16 | -4.00% | 12,830 |
| Oct 23, 2026 | 2.22 | 2.25 | 2.16 | 2.25 | 2.25 | 2.27% | 5,856 |
| Oct 22, 2026 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -3.08% | 13,187 |
| Oct 21, 2026 | 2.40 | 2.40 | 2.27 | 2.27 | 2.27 | -2.58% | 23,460 |
| Oct 20, 2026 | 2.32 | 2.33 | 2.26 | 2.33 | 2.33 | 0.43% | 14,124 |
| Oct 19, 2026 | 2.25 | 2.35 | 2.24 | 2.32 | 2.32 | 4.04% | 51,483 |
| Oct 16, 2026 | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | 1.59% | 14,941 |
| Oct 15, 2026 | 2.13 | 2.20 | 2.11 | 2.20 | 2.20 | 3.54% | 19,579 |
| Oct 14, 2026 | 2.15 | 2.18 | 2.02 | 2.12 | 2.12 | -0.93% | 32,235 |
| Oct 13, 2026 | 2.15 | 2.15 | 2.01 | 2.14 | 2.14 | -1.83% | 56,770 |
| Oct 12, 2026 | 2.14 | 2.18 | 2.00 | 2.18 | 2.18 | 3.81% | 44,210 |
| Oct 9, 2026 | 2.03 | 2.14 | 2.03 | 2.10 | 2.10 | 3.45% | 36,455 |
| Oct 8, 2026 | 2.35 | 2.35 | 1.99 | 2.03 | 2.03 | -3.59% | 76,332 |
| Oct 7, 2026 | 2.48 | 2.48 | 2.05 | 2.11 | 2.11 | 0.74% | 19,185 |
| Oct 6, 2026 | 1.98 | 2.12 | 1.98 | 2.09 | 2.09 | 5.18% | 55,310 |
| Oct 5, 2026 | 2.00 | 2.00 | 1.95 | 1.99 | 1.99 | -2.12% | 25,457 |
| Oct 2, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -2.40% | 9,865 |
| Oct 1, 2026 | 2.00 | 2.35 | 1.95 | 2.08 | 2.08 | 6.67% | 44,563 |
| Sep 30, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 1.46% | 19,391 |
| Sep 29, 2026 | 1.91 | 1.94 | 1.90 | 1.92 | 1.92 | -2.44% | 21,575 |
| Sep 28, 2026 | 1.96 | 2.00 | 1.90 | 1.97 | 1.97 | -0.51% | 32,040 |
| Sep 25, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.98% | 34,268 |
| Sep 24, 2026 | 2.01 | 2.04 | 2.00 | 2.02 | 2.02 | -2.42% | 10,085 |
| Sep 23, 2026 | 2.09 | 2.09 | 2.03 | 2.07 | 2.07 | 0.15% | 8,949 |
| Sep 22, 2026 | 2.09 | 2.12 | 2.05 | 2.07 | 2.07 | -1.10% | 12,004 |
| Sep 21, 2026 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | 0.97% | 8,624 |
| Sep 18, 2026 | 2.10 | 2.28 | 2.07 | 2.07 | 2.07 | -2.36% | 22,117 |
| Sep 17, 2026 | 2.11 | 2.16 | 2.08 | 2.12 | 2.12 | 2.91% | 25,793 |
| Sep 16, 2026 | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -4.19% | 42,528 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -2.27% | 16,349 |
| Sep 14, 2026 | 2.19 | 2.20 | 2.18 | 2.20 | 2.20 | 0.32% | 9,741 |
| Sep 11, 2026 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | 3.44% | 12,140 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.10 | 2.12 | 2.12 | -2.30% | 3,981 |
| Sep 9, 2026 | 2.19 | 2.22 | 2.14 | 2.17 | 2.17 | -0.91% | 15,086 |
| Sep 8, 2026 | 2.15 | 2.19 | 2.11 | 2.19 | 2.19 | 0.92% | 48,060 |
| Sep 4, 2026 | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | -2.25% | 29,665 |
| Sep 3, 2026 | 2.16 | 2.31 | 2.16 | 2.22 | 2.22 | 4.23% | 23,510 |
| Sep 2, 2026 | 2.13 | 2.18 | 2.12 | 2.13 | 2.13 | 0.71% | 3,013 |
| Sep 1, 2026 | 2.09 | 2.17 | 2.07 | 2.12 | 2.12 | -2.08% | 26,207 |
| Aug 31, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -1.37% | 7,713 |