Mackay Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	2.96	3.05	2.96	3.01	3.01	0.33%	20,500
Jul 21, 2026	2.96	3.05	2.96	3.00	3.00	1.35%	27,750
Jul 20, 2026	2.97	3.00	2.95	2.96	2.96	-	23,517
Jul 17, 2026	2.92	2.96	2.92	2.96	2.96	1.37%	26,324
Jul 16, 2026	2.97	3.02	2.88	2.92	2.92	-1.35%	49,645
Jul 15, 2026	2.96	2.97	2.92	2.96	2.96	-0.67%	11,292
Jul 14, 2026	3.00	3.05	2.93	2.98	2.98	-0.67%	48,855
Jul 13, 2026	3.07	3.07	2.98	3.00	3.00	-2.60%	55,433
Jul 10, 2026	3.00	3.10	3.00	3.08	3.08	2.67%	114,676
Jul 9, 2026	2.97	3.14	2.95	3.00	3.00	1.35%	59,774
Jul 8, 2026	3.00	3.06	2.86	2.96	2.96	-0.67%	14,881
Jul 7, 2026	3.12	3.15	2.98	2.98	2.98	-4.49%	29,937
Jul 6, 2026	3.20	3.20	3.10	3.12	3.12	-0.64%	97,111
Jul 3, 2026	3.20	3.20	3.10	3.14	3.14	-1.88%	23,111
Jul 2, 2026	3.40	3.40	3.06	3.20	3.20	-5.88%	116,774
Jun 30, 2026	3.50	3.50	3.26	3.40	3.40	-4.76%	92,736
Jun 29, 2026	3.19	3.65	3.13	3.57	3.57	13.69%	87,178
Jun 26, 2026	2.77	3.26	2.75	3.14	3.14	12.95%	102,593
Jun 25, 2026	2.84	2.85	2.65	2.78	2.78	-2.46%	75,628
Jun 24, 2026	2.89	2.93	2.74	2.85	2.85	-1.38%	81,851
Jun 23, 2026	2.85	3.09	2.68	2.89	2.89	1.05%	108,231
Jun 22, 2026	2.56	2.98	2.46	2.86	2.86	16.50%	351,305
Jun 19, 2026	2.54	2.54	2.42	2.46	2.46	-1.80%	24,959
Jun 18, 2026	2.43	2.56	2.35	2.50	2.50	2.88%	116,025
Jun 17, 2026	2.25	2.60	2.24	2.43	2.43	8.00%	309,426
Jun 16, 2026	2.26	2.26	2.22	2.25	2.25	-	24,600
Jun 15, 2026	2.15	2.25	2.15	2.25	2.25	7.14%	58,080
Jun 12, 2026	2.00	2.17	1.99	2.10	2.10	5.00%	154,292
Jun 11, 2026	2.02	2.02	1.96	2.00	2.00	-0.99%	188,765
Jun 10, 2026	2.05	2.07	1.98	2.02	2.02	-2.42%	198,551
Jun 9, 2026	2.09	2.15	2.06	2.07	2.07	-1.43%	74,845
Jun 8, 2026	2.18	2.20	2.08	2.10	2.10	-3.67%	54,797
Jun 5, 2026	2.26	2.27	2.13	2.18	2.18	-3.54%	110,996
Jun 4, 2026	2.27	2.29	2.24	2.26	2.26	0.44%	31,400
Jun 3, 2026	2.29	2.39	2.23	2.25	2.25	-1.75%	94,178
Jun 2, 2026	2.27	2.36	2.27	2.29	2.29	1.33%	45,600
Jun 1, 2026	2.29	2.33	2.26	2.26	2.26	-0.88%	45,428
May 29, 2026	2.41	2.43	2.28	2.28	2.28	-5.00%	58,317
May 28, 2026	2.40	2.44	2.39	2.40	2.40	-1.64%	32,347
May 27, 2026	2.47	2.47	2.42	2.44	2.44	-1.21%	18,810
May 26, 2026	2.51	2.51	2.43	2.47	2.47	-1.20%	40,090
May 25, 2026	2.54	2.54	2.46	2.50	2.50	-1.57%	52,300
May 22, 2026	2.60	2.60	2.50	2.54	2.54	-1.55%	37,614
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