Mako Mining Corp. (TSXV:MKO)
Canada · Delayed Price · Currency is CAD 7.73
+0.20 (2.66%)
Dec 1, 2025, 3:43 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.74 | 7.85 | 7.60 | 7.80 | - | 3.59% | 68,810 |
| Nov 28, 2025 | 7.40 | 7.59 | 7.40 | 7.53 | 7.53 | 2.59% | 119,731 |
| Nov 27, 2025 | 7.35 | 7.36 | 7.27 | 7.34 | 7.34 | - | 11,238 |
| Nov 26, 2025 | 7.19 | 7.39 | 7.19 | 7.34 | 7.34 | 2.09% | 63,872 |
| Nov 25, 2025 | 7.21 | 7.26 | 7.05 | 7.19 | 7.19 | - | 52,887 |
| Nov 24, 2025 | 7.11 | 7.22 | 7.05 | 7.19 | 7.19 | 1.27% | 95,440 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.01 | 7.10 | 7.10 | 1.28% | 126,434 |
| Nov 20, 2025 | 7.69 | 7.69 | 7.01 | 7.01 | 7.01 | -6.16% | 109,262 |
| Nov 19, 2025 | 7.39 | 7.70 | 7.39 | 7.47 | 7.47 | 0.27% | 50,094 |
| Nov 18, 2025 | 7.42 | 7.51 | 7.32 | 7.45 | 7.45 | 0.27% | 95,004 |
| Nov 17, 2025 | 7.41 | 7.75 | 7.41 | 7.43 | 7.43 | -1.98% | 44,038 |
| Nov 14, 2025 | 7.30 | 7.70 | 7.30 | 7.58 | 7.58 | -0.52% | 91,186 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.61 | 7.62 | 7.62 | -3.79% | 146,909 |
| Nov 12, 2025 | 7.62 | 7.99 | 7.62 | 7.92 | 7.92 | 4.07% | 163,971 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.49 | 7.61 | 7.61 | 1.20% | 115,702 |
| Nov 10, 2025 | 7.50 | 7.76 | 7.30 | 7.52 | 7.52 | 3.01% | 108,815 |
| Nov 7, 2025 | 7.18 | 7.30 | 7.06 | 7.30 | 7.30 | 3.40% | 49,037 |
| Nov 6, 2025 | 7.23 | 7.28 | 7.06 | 7.06 | 7.06 | -2.08% | 53,517 |
| Nov 5, 2025 | 7.03 | 7.23 | 7.03 | 7.21 | 7.21 | 1.98% | 62,963 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.05 | 7.07 | 7.07 | -6.36% | 107,660 |
| Nov 3, 2025 | 7.43 | 7.79 | 7.43 | 7.55 | 7.55 | 0.53% | 51,654 |
| Oct 31, 2025 | 7.70 | 7.70 | 7.41 | 7.51 | 7.51 | -0.27% | 15,168 |
| Oct 30, 2025 | 7.47 | 7.60 | 7.45 | 7.53 | 7.53 | 2.03% | 32,366 |
| Oct 29, 2025 | 7.45 | 7.60 | 7.37 | 7.38 | 7.38 | -0.40% | 58,582 |
| Oct 28, 2025 | 7.25 | 7.54 | 7.22 | 7.41 | 7.41 | -0.27% | 90,789 |
| Oct 27, 2025 | 7.64 | 7.64 | 7.27 | 7.43 | 7.43 | -3.51% | 105,259 |
| Oct 24, 2025 | 7.99 | 7.99 | 7.64 | 7.70 | 7.70 | -0.90% | 54,307 |
| Oct 23, 2025 | 7.69 | 7.82 | 7.60 | 7.77 | 7.77 | 2.24% | 68,113 |
| Oct 22, 2025 | 7.25 | 7.86 | 7.25 | 7.60 | 7.60 | 1.06% | 109,757 |
| Oct 21, 2025 | 7.75 | 7.97 | 7.50 | 7.52 | 7.52 | -7.96% | 580,147 |
| Oct 20, 2025 | 8.08 | 8.24 | 8.04 | 8.17 | 8.17 | 2.38% | 145,500 |
| Oct 17, 2025 | 8.12 | 8.19 | 7.89 | 7.98 | 7.98 | -1.60% | 402,400 |
| Oct 16, 2025 | 8.19 | 8.20 | 8.06 | 8.11 | 8.11 | -5.48% | 912,111 |
| Oct 15, 2025 | 8.64 | 8.76 | 8.47 | 8.58 | 8.58 | -0.46% | 90,979 |
| Oct 14, 2025 | 8.10 | 8.70 | 8.10 | 8.62 | 8.62 | 5.77% | 120,938 |
| Oct 10, 2025 | 8.17 | 8.44 | 8.12 | 8.15 | 8.15 | -1.21% | 54,344 |
| Oct 9, 2025 | 8.28 | 8.55 | 8.13 | 8.25 | 8.25 | -2.94% | 57,861 |
| Oct 8, 2025 | 8.55 | 8.67 | 8.28 | 8.50 | 8.50 | 1.43% | 108,672 |
| Oct 7, 2025 | 8.10 | 8.42 | 8.05 | 8.38 | 8.38 | 1.95% | 156,033 |
| Oct 6, 2025 | 7.95 | 8.30 | 7.91 | 8.22 | 8.22 | 1.48% | 93,398 |
| Oct 3, 2025 | 8.26 | 8.26 | 8.01 | 8.10 | 8.10 | -1.58% | 50,502 |
| Oct 2, 2025 | 8.29 | 8.29 | 7.88 | 8.23 | 8.23 | 0.37% | 83,059 |
| Oct 1, 2025 | 8.10 | 8.25 | 7.97 | 8.20 | 8.20 | 1.23% | 127,228 |
| Sep 30, 2025 | 7.40 | 8.18 | 7.40 | 8.10 | 8.10 | 10.66% | 386,285 |
| Sep 26, 2025 | 7.16 | 7.32 | 7.15 | 7.32 | 7.32 | 1.67% | 71,304 |
| Sep 25, 2025 | 6.96 | 7.20 | 6.95 | 7.20 | 7.20 | 2.56% | 72,807 |
| Sep 24, 2025 | 7.10 | 7.23 | 6.85 | 7.02 | 7.02 | -1.82% | 89,461 |
| Sep 23, 2025 | 7.30 | 7.37 | 7.06 | 7.15 | 7.15 | -0.42% | 65,486 |
| Sep 22, 2025 | 6.89 | 7.18 | 6.89 | 7.18 | 7.18 | 4.36% | 94,850 |
| Sep 19, 2025 | 6.80 | 6.95 | 6.80 | 6.88 | 6.88 | 1.03% | 49,165 |