Mackay Gold & Silver Corp. (TSXV:MACK)
Canada · Delayed Price · Currency is CAD 2.900
+0.070 (2.47%)
Aug 12, 2026, 1:41 PM EST
Mackay Gold & Silver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.97 | 2.99 | 2.80 | 2.83 | 2.83 | -4.71% | 34,820 |
| Aug 10, 2026 | 3.03 | 3.10 | 2.95 | 2.97 | 2.97 | -1.16% | 106,200 |
| Aug 7, 2026 | 2.79 | 3.02 | 2.77 | 3.01 | 3.01 | 7.32% | 139,428 |
| Aug 6, 2026 | 3.01 | 3.01 | 2.78 | 2.80 | 2.80 | -6.67% | 125,950 |
| Aug 5, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.69% | 51,505 |
| Aug 4, 2026 | 2.93 | 2.99 | 2.87 | 2.95 | 2.95 | 0.68% | 130,844 |
| Jul 31, 2026 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 13,326 |
| Jul 30, 2026 | 2.88 | 3.02 | 2.88 | 2.97 | 2.97 | 3.13% | 57,093 |
| Jul 29, 2026 | 2.89 | 2.90 | 2.82 | 2.88 | 2.88 | 0.70% | 7,200 |
| Jul 28, 2026 | 2.97 | 2.97 | 2.85 | 2.86 | 2.86 | -3.70% | 22,235 |
| Jul 27, 2026 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | 1.02% | 10,664 |
| Jul 24, 2026 | 2.92 | 2.99 | 2.92 | 2.94 | 2.94 | 2.80% | 9,282 |
| Jul 23, 2026 | 3.00 | 3.04 | 2.83 | 2.86 | 2.86 | -4.98% | 63,625 |
| 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 |