Mackay Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.66	2.66	2.52	2.58	2.58	-3.01%	22,709
May 20, 2026	2.66	2.67	2.58	2.66	2.66	3.91%	49,470
May 19, 2026	2.67	2.68	2.50	2.56	2.56	-3.40%	37,843
May 15, 2026	2.62	2.65	2.62	2.65	2.65	-1.85%	15,871
May 14, 2026	2.74	2.75	2.62	2.70	2.70	0.37%	53,950
May 13, 2026	2.65	2.74	2.61	2.69	2.69	1.51%	92,557
May 12, 2026	2.61	2.69	2.36	2.65	2.65	1.15%	113,180
May 11, 2026	2.66	2.67	2.52	2.62	2.62	1.95%	43,230
May 8, 2026	2.60	2.65	2.50	2.57	2.57	1.98%	45,905
May 7, 2026	2.46	2.72	2.40	2.52	2.52	5.00%	105,516
May 6, 2026	2.45	2.46	2.26	2.40	2.40	0.84%	77,709
May 5, 2026	2.43	2.45	2.38	2.38	2.38	-1.65%	33,234
May 4, 2026	2.49	2.56	2.42	2.42	2.42	-4.72%	58,993
May 1, 2026	2.50	2.60	2.47	2.54	2.54	4.10%	39,970
Apr 30, 2026	2.43	2.64	2.40	2.44	2.44	-0.81%	52,064
Apr 29, 2026	2.75	2.75	2.40	2.46	2.46	-10.55%	107,716
Apr 28, 2026	3.05	3.11	2.75	2.75	2.75	-8.64%	65,403
Apr 27, 2026	4.22	4.23	3.00	3.01	3.01	-29.01%	47,406