Mackay Gold & Silver Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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