Mako Mining Corp. (TSXV:MKO)
Canada
· Delayed Price · Currency is CAD 5.19
+0.03 (0.58%)
Jun 20, 2025, 3:59 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | 0.58% | 13,339 |
| Jun 19, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -2.09% | 15,215 |
| Jun 18, 2025 | 5.30 | 5.31 | 5.26 | 5.27 | 5.27 | -0.57% | 114,000 |
| Jun 17, 2025 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | - | 58,500 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 25,500 |
| Jun 13, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 43,819 |
| Jun 12, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 1.55% | 34,700 |
| Jun 11, 2025 | 5.14 | 5.21 | 5.14 | 5.17 | 5.17 | - | 50,500 |
| Jun 10, 2025 | 5.22 | 5.22 | 5.06 | 5.17 | 5.17 | -0.19% | 44,600 |
| Jun 9, 2025 | 5.20 | 5.26 | 5.15 | 5.18 | 5.18 | - | 78,710 |
| Jun 6, 2025 | 5.22 | 5.25 | 5.13 | 5.18 | 5.18 | -0.77% | 37,700 |
| Jun 5, 2025 | 5.30 | 5.38 | 5.20 | 5.22 | 5.22 | -1.14% | 208,744 |
| Jun 4, 2025 | 5.22 | 5.32 | 5.20 | 5.28 | 5.28 | 1.93% | 347,240 |
| Jun 3, 2025 | 5.14 | 5.20 | 5.11 | 5.18 | 5.18 | 1.37% | 275,707 |
| Jun 2, 2025 | 4.87 | 5.20 | 4.87 | 5.11 | 5.11 | 4.29% | 361,224 |
| May 30, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 0.20% | 17,149 |
| May 29, 2025 | 4.87 | 4.89 | 4.85 | 4.89 | 4.89 | 1.03% | 25,900 |
| May 28, 2025 | 4.85 | 4.87 | 4.80 | 4.84 | 4.84 | -0.21% | 50,339 |
| May 27, 2025 | 4.76 | 4.87 | 4.75 | 4.85 | 4.85 | 0.62% | 45,449 |
| May 26, 2025 | 4.89 | 4.89 | 4.81 | 4.82 | 4.82 | -0.82% | 15,537 |
| May 23, 2025 | 4.89 | 4.89 | 4.79 | 4.86 | 4.86 | - | 51,200 |
| May 22, 2025 | 4.82 | 4.87 | 4.75 | 4.86 | 4.86 | 0.62% | 38,632 |
| May 21, 2025 | 4.84 | 4.87 | 4.70 | 4.83 | 4.83 | 3.87% | 107,718 |
| May 20, 2025 | 4.40 | 4.68 | 4.40 | 4.65 | 4.65 | 5.92% | 72,109 |
| May 16, 2025 | 4.38 | 4.39 | 4.29 | 4.39 | 4.39 | - | 56,500 |
| May 15, 2025 | 4.42 | 4.42 | 4.35 | 4.39 | 4.39 | 0.23% | 33,338 |
| May 14, 2025 | 4.48 | 4.55 | 4.38 | 4.38 | 4.38 | -2.23% | 43,305 |
| May 13, 2025 | 4.50 | 4.56 | 4.45 | 4.48 | 4.48 | -0.88% | 29,900 |
| May 12, 2025 | 4.72 | 4.72 | 4.48 | 4.52 | 4.52 | -5.24% | 86,400 |
| May 9, 2025 | 4.75 | 4.81 | 4.72 | 4.77 | 4.77 | - | 22,838 |
| May 8, 2025 | 4.87 | 4.87 | 4.70 | 4.77 | 4.77 | -1.85% | 28,000 |
| May 7, 2025 | 4.81 | 4.92 | 4.81 | 4.86 | 4.86 | 0.21% | 57,913 |
| May 6, 2025 | 4.57 | 4.85 | 4.57 | 4.85 | 4.85 | 6.13% | 116,900 |
| May 5, 2025 | 4.49 | 4.59 | 4.49 | 4.57 | 4.57 | 3.16% | 163,700 |
| May 2, 2025 | 4.44 | 4.50 | 4.43 | 4.43 | 4.43 | -0.23% | 31,200 |
| May 1, 2025 | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | -1.11% | 16,939 |
| Apr 30, 2025 | 4.45 | 4.50 | 4.45 | 4.49 | 4.49 | 0.22% | 6,600 |
| Apr 29, 2025 | 4.49 | 4.50 | 4.44 | 4.48 | 4.48 | - | 15,700 |
| Apr 28, 2025 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 0.22% | 94,400 |
| Apr 25, 2025 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | -1.32% | 3,600 |
| Apr 24, 2025 | 4.45 | 4.53 | 4.42 | 4.53 | 4.53 | 1.34% | 25,000 |
| Apr 23, 2025 | 4.50 | 4.50 | 4.38 | 4.47 | 4.47 | -1.97% | 35,719 |
| Apr 22, 2025 | 4.56 | 4.65 | 4.51 | 4.56 | 4.56 | 0.88% | 98,400 |
| Apr 21, 2025 | 4.59 | 4.70 | 4.45 | 4.52 | 4.52 | -0.66% | 251,342 |
| Apr 17, 2025 | 4.57 | 4.62 | 4.39 | 4.55 | 4.55 | -0.87% | 39,115 |
| Apr 16, 2025 | 4.55 | 4.60 | 4.52 | 4.59 | 4.59 | 3.38% | 184,300 |
| Apr 15, 2025 | 4.49 | 4.49 | 4.34 | 4.44 | 4.44 | -0.22% | 28,706 |
| Apr 14, 2025 | 4.29 | 4.48 | 4.29 | 4.45 | 4.45 | 0.23% | 58,049 |
| Apr 11, 2025 | 4.23 | 4.59 | 4.23 | 4.44 | 4.44 | 6.47% | 219,200 |
| Apr 10, 2025 | 4.21 | 4.21 | 4.07 | 4.17 | 4.17 | 0.24% | 19,747 |