Mackay Gold & Silver Corp. (MKGSF)
OTCMKTS · Delayed Price · Currency is USD
2.165
-0.015 (-0.69%)
Aug 10, 2026, 3:33 PM EST
MKGSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.18 | 2.18 | 2.03 | 2.08 | 2.08 | -3.93% | 16,018 |
| Aug 10, 2026 | 2.19 | 2.25 | 2.13 | 2.17 | 2.17 | -0.69% | 122,010 |
| Aug 7, 2026 | 2.20 | 2.20 | 2.01 | 2.18 | 2.18 | 7.92% | 124,826 |
| Aug 6, 2026 | 2.16 | 2.16 | 2.00 | 2.02 | 2.02 | -6.13% | 32,180 |
| Aug 5, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.56% | 14,340 |
| Aug 4, 2026 | 2.20 | 2.20 | 2.06 | 2.14 | 2.14 | -1.38% | 102,188 |
| Aug 3, 2026 | 2.25 | 2.40 | 2.15 | 2.17 | 2.17 | 3.58% | 22,530 |
| Jul 31, 2026 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -2.56% | 8,518 |
| Jul 30, 2026 | 2.10 | 2.20 | 2.06 | 2.15 | 2.15 | 6.44% | 6,861 |
| Jul 29, 2026 | 2.01 | 2.05 | 2.00 | 2.02 | 2.02 | -1.46% | 38,460 |
| Jul 28, 2026 | 2.13 | 2.13 | 2.05 | 2.05 | 2.05 | -3.30% | 13,300 |
| Jul 27, 2026 | 2.10 | 2.14 | 2.06 | 2.12 | 2.12 | 0.96% | 17,815 |
| Jul 24, 2026 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | 0.47% | 3,630 |
| Jul 23, 2026 | 2.18 | 2.18 | 2.05 | 2.09 | 2.09 | -5.43% | 5,548 |
| Jul 22, 2026 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | 5.24% | 7,500 |
| Jul 21, 2026 | 2.17 | 2.18 | 2.10 | 2.10 | 2.10 | -1.41% | 31,037 |
| Jul 20, 2026 | 2.10 | 2.14 | 2.10 | 2.13 | 2.13 | 0.68% | 3,700 |
| Jul 17, 2026 | 2.10 | 2.13 | 2.10 | 2.12 | 2.12 | 2.01% | 6,850 |
| Jul 16, 2026 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -2.14% | 1,850 |
| Jul 15, 2026 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | 0.44% | 2,700 |
| Jul 14, 2026 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -3.21% | 4,550 |
| Jul 13, 2026 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | 1.40% | 2,825 |
| Jul 10, 2026 | 2.14 | 2.22 | 2.12 | 2.15 | 2.15 | 0.37% | 6,697 |
| Jul 9, 2026 | 2.10 | 2.20 | 2.10 | 2.14 | 2.14 | 1.23% | 5,300 |
| Jul 8, 2026 | 2.16 | 2.16 | 2.03 | 2.12 | 2.12 | 0.28% | 13,225 |
| Jul 7, 2026 | 2.25 | 2.25 | 2.11 | 2.11 | 2.11 | -4.09% | 13,088 |
| Jul 6, 2026 | 2.42 | 2.62 | 2.20 | 2.20 | 2.20 | -2.65% | 40,541 |
| Jul 2, 2026 | 2.70 | 2.70 | 2.20 | 2.26 | 2.26 | -14.80% | 75,035 |
| Jul 1, 2026 | 2.43 | 2.80 | 2.43 | 2.65 | 2.65 | 9.61% | 27,961 |
| Jun 30, 2026 | 3.19 | 3.19 | 2.36 | 2.42 | 2.42 | -7.28% | 19,858 |
| Jun 29, 2026 | 2.25 | 2.61 | 2.21 | 2.61 | 2.61 | 16.13% | 70,270 |
| Jun 26, 2026 | 1.96 | 2.31 | 1.94 | 2.25 | 2.25 | 14.77% | 65,282 |
| Jun 25, 2026 | 2.04 | 2.04 | 1.81 | 1.96 | 1.96 | -0.09% | 103,024 |
| Jun 24, 2026 | 2.01 | 2.05 | 1.94 | 1.96 | 1.96 | -5.31% | 20,084 |
| Jun 23, 2026 | 2.00 | 2.10 | 1.96 | 2.07 | 2.07 | 0.98% | 64,402 |
| Jun 22, 2026 | 2.65 | 2.65 | 1.82 | 2.05 | 2.05 | 14.97% | 97,156 |
| Jun 18, 2026 | 3.21 | 3.21 | 1.68 | 1.78 | 1.78 | 2.60% | 85,904 |
| Jun 17, 2026 | 1.61 | 2.23 | 1.61 | 1.74 | 1.74 | 8.08% | 293,407 |
| Jun 16, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -2.46% | 48,850 |
| Jun 15, 2026 | 1.58 | 1.68 | 1.58 | 1.65 | 1.65 | 6.35% | 92,925 |
| Jun 12, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 7.64% | 81,015 |
| Jun 11, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 126,870 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -3.33% | 21,950 |
| Jun 9, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 32,530 |
| Jun 8, 2026 | 1.60 | 1.75 | 1.51 | 1.51 | 1.51 | -11.18% | 15,900 |
| Jun 5, 2026 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 43,812 |
| Jun 4, 2026 | 1.65 | 2.13 | 1.63 | 1.67 | 1.67 | 1.21% | 43,190 |
| Jun 3, 2026 | 1.68 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | 72,279 |
| Jun 2, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | -2.29% | 14,785 |
| Jun 1, 2026 | 1.70 | 1.75 | 1.66 | 1.75 | 1.75 | 4.35% | 15,200 |