Mackay Gold & Silver Corp. (TSXV:MACK)
Canada · Delayed Price · Currency is CAD 2.950
-0.060 (-1.99%)
Oct 30, 2026, 3:14 PM EDT
Mackay Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -1.99% | 20,439 |
| Oct 29, 2026 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | - | 34,304 |
| Oct 28, 2026 | 3.02 | 3.05 | 3.00 | 3.01 | 3.01 | 0.33% | 34,495 |
| Oct 27, 2026 | 3.01 | 3.02 | 2.97 | 3.00 | 3.00 | - | 76,273 |
| Oct 26, 2026 | 3.05 | 3.08 | 2.98 | 3.00 | 3.00 | -1.64% | 50,023 |
| Oct 23, 2026 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | - | 16,618 |
| Oct 22, 2026 | 3.17 | 3.17 | 3.04 | 3.05 | 3.05 | -4.69% | 42,195 |
| Oct 21, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -1.84% | 39,871 |
| Oct 20, 2026 | 3.26 | 3.29 | 3.20 | 3.26 | 3.26 | -0.91% | 66,042 |
| Oct 19, 2026 | 3.15 | 3.29 | 3.15 | 3.29 | 3.29 | 6.13% | 152,962 |
| Oct 16, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 38,623 |
| Oct 15, 2026 | 2.96 | 3.14 | 2.96 | 3.12 | 3.12 | 4.00% | 81,591 |
| Oct 14, 2026 | 2.94 | 3.03 | 2.91 | 3.00 | 3.00 | -0.33% | 71,735 |
| Oct 13, 2026 | 2.92 | 3.03 | 2.86 | 3.01 | 3.01 | 2.03% | 107,170 |
| Oct 9, 2026 | 2.85 | 3.00 | 2.85 | 2.95 | 2.95 | 3.87% | 50,284 |
| Oct 8, 2026 | 2.90 | 3.04 | 2.80 | 2.84 | 2.84 | -3.73% | 160,403 |
| Oct 7, 2026 | 2.85 | 2.97 | 2.85 | 2.95 | 2.95 | - | 73,761 |
| Oct 6, 2026 | 2.78 | 3.04 | 2.78 | 2.95 | 2.95 | 4.61% | 91,142 |
| Oct 5, 2026 | 2.80 | 2.85 | 2.72 | 2.82 | 2.82 | -1.05% | 33,672 |
| Oct 2, 2026 | 2.92 | 2.95 | 2.85 | 2.85 | 2.85 | -2.73% | 24,485 |
| Oct 1, 2026 | 2.74 | 2.97 | 2.74 | 2.93 | 2.93 | 8.12% | 57,591 |
| Sep 30, 2026 | 2.69 | 2.71 | 2.68 | 2.71 | 2.71 | 1.12% | 13,896 |
| Sep 29, 2026 | 2.70 | 2.71 | 2.68 | 2.68 | 2.68 | -0.74% | 27,006 |
| Sep 28, 2026 | 2.76 | 2.78 | 2.66 | 2.70 | 2.70 | -2.53% | 65,715 |
| Sep 25, 2026 | 2.81 | 2.82 | 2.72 | 2.77 | 2.77 | -1.77% | 52,662 |
| Sep 24, 2026 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.74% | 38,446 |
| Sep 23, 2026 | 2.87 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 14,291 |
| Sep 22, 2026 | 2.89 | 2.91 | 2.87 | 2.90 | 2.90 | -0.68% | 18,520 |
| Sep 21, 2026 | 2.88 | 2.97 | 2.87 | 2.92 | 2.92 | 0.69% | 28,888 |
| Sep 18, 2026 | 2.94 | 2.97 | 2.90 | 2.90 | 2.90 | -1.02% | 15,902 |
| Sep 17, 2026 | 2.87 | 2.93 | 2.87 | 2.93 | 2.93 | 1.74% | 23,210 |
| Sep 16, 2026 | 2.99 | 2.99 | 2.84 | 2.88 | 2.88 | -3.68% | 42,097 |
| Sep 15, 2026 | 3.07 | 3.09 | 2.97 | 2.99 | 2.99 | -1.64% | 37,126 |
| Sep 14, 2026 | 3.10 | 3.15 | 2.96 | 3.04 | 3.04 | 0.33% | 43,462 |
| Sep 11, 2026 | 2.93 | 3.09 | 2.91 | 3.03 | 3.03 | 4.12% | 44,755 |
| Sep 10, 2026 | 2.96 | 2.96 | 2.85 | 2.91 | 2.91 | -1.69% | 14,653 |
| Sep 9, 2026 | 2.97 | 3.03 | 2.95 | 2.96 | 2.96 | 0.17% | 16,073 |
| Sep 8, 2026 | 2.97 | 3.05 | 2.87 | 2.96 | 2.96 | -0.51% | 69,725 |
| Sep 4, 2026 | 2.99 | 3.01 | 2.92 | 2.97 | 2.97 | -0.34% | 49,132 |
| Sep 3, 2026 | 2.95 | 3.12 | 2.94 | 2.98 | 2.98 | 1.36% | 26,810 |
| Sep 2, 2026 | 2.95 | 2.96 | 2.94 | 2.94 | 2.94 | 0.68% | 7,719 |
| Sep 1, 2026 | 2.88 | 2.96 | 2.83 | 2.92 | 2.92 | -1.02% | 66,277 |
| Aug 31, 2026 | 3.06 | 3.06 | 2.94 | 2.95 | 2.95 | -4.53% | 42,902 |
| Aug 28, 2026 | 3.04 | 3.09 | 2.85 | 3.09 | 3.09 | 1.98% | 65,880 |
| Aug 27, 2026 | 2.96 | 3.11 | 2.96 | 3.03 | 3.03 | 2.71% | 39,810 |
| Aug 26, 2026 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.22% | 58,056 |
| Aug 25, 2026 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | 0.65% | 36,219 |
| Aug 24, 2026 | 3.00 | 3.25 | 3.00 | 3.06 | 3.06 | 1.32% | 131,568 |
| Aug 21, 2026 | 3.07 | 3.07 | 2.88 | 3.02 | 3.02 | -0.66% | 89,210 |
| Aug 20, 2026 | 2.79 | 3.10 | 2.75 | 3.04 | 3.04 | 8.96% | 156,734 |