Mako Mining Corp. (TSXV:MKO)
Canada · Delayed Price · Currency is CAD 8.53
+0.27 (3.27%)
At close: Mar 27, 2026
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.72 | 8.25 | 8.53 | 8.53 | 3.27% | 75,671 |
| Mar 26, 2026 | 8.53 | 9.00 | 8.21 | 8.26 | 8.26 | -4.73% | 148,262 |
| Mar 25, 2026 | 8.42 | 8.95 | 8.42 | 8.67 | 8.67 | 5.35% | 192,524 |
| Mar 24, 2026 | 7.88 | 8.23 | 7.84 | 8.23 | 8.23 | 1.48% | 94,424 |
| Mar 23, 2026 | 7.77 | 8.27 | 7.77 | 8.11 | 8.11 | 3.84% | 193,740 |
| Mar 20, 2026 | 8.50 | 8.50 | 7.78 | 7.81 | 7.81 | -5.45% | 200,671 |
| Mar 19, 2026 | 8.25 | 8.32 | 7.84 | 8.26 | 8.26 | -6.35% | 480,827 |
| Mar 18, 2026 | 8.91 | 9.14 | 8.63 | 8.82 | 8.82 | -4.65% | 262,946 |
| Mar 17, 2026 | 9.40 | 9.43 | 9.18 | 9.25 | 9.25 | -0.32% | 44,844 |
| Mar 16, 2026 | 9.21 | 9.45 | 9.02 | 9.28 | 9.28 | -1.28% | 81,794 |
| Mar 13, 2026 | 9.75 | 9.80 | 9.32 | 9.40 | 9.40 | -4.57% | 244,792 |
| Mar 12, 2026 | 10.19 | 10.19 | 9.79 | 9.85 | 9.85 | -3.62% | 86,855 |
| Mar 11, 2026 | 10.50 | 10.50 | 9.92 | 10.22 | 10.22 | -1.45% | 44,067 |
| Mar 10, 2026 | 10.34 | 10.57 | 10.27 | 10.37 | 10.37 | 0.58% | 32,153 |
| Mar 9, 2026 | 10.02 | 10.35 | 9.88 | 10.31 | 10.31 | -0.29% | 146,059 |
| Mar 6, 2026 | 9.97 | 10.51 | 9.85 | 10.34 | 10.34 | 0.98% | 166,732 |
| Mar 5, 2026 | 10.61 | 10.70 | 10.08 | 10.24 | 10.24 | -6.57% | 150,298 |
| Mar 4, 2026 | 11.04 | 11.19 | 10.81 | 10.96 | 10.96 | 0.55% | 77,299 |
| Mar 3, 2026 | 10.91 | 10.99 | 10.60 | 10.90 | 10.90 | -4.72% | 160,583 |
| Mar 2, 2026 | 11.50 | 11.55 | 11.21 | 11.44 | 11.44 | -0.17% | 114,041 |
| Feb 27, 2026 | 11.45 | 11.59 | 11.40 | 11.46 | 11.46 | 1.69% | 148,363 |
| Feb 26, 2026 | 10.85 | 11.27 | 10.78 | 11.27 | 11.27 | 3.78% | 77,537 |
| Feb 25, 2026 | 10.68 | 11.03 | 10.61 | 10.86 | 10.86 | 1.78% | 211,017 |
| Feb 24, 2026 | 10.16 | 10.70 | 9.98 | 10.67 | 10.67 | 5.75% | 291,243 |
| Feb 23, 2026 | 10.03 | 10.21 | 9.98 | 10.09 | 10.09 | 1.10% | 186,004 |
| Feb 20, 2026 | 9.92 | 10.01 | 9.75 | 9.98 | 9.98 | 1.11% | 159,836 |
| Feb 19, 2026 | 9.51 | 9.88 | 9.51 | 9.87 | 9.87 | 0.82% | 81,121 |
| Feb 18, 2026 | 9.70 | 9.80 | 9.60 | 9.79 | 9.79 | 1.45% | 106,150 |
| Feb 17, 2026 | 9.99 | 9.99 | 9.58 | 9.65 | 9.65 | -4.93% | 106,096 |
| Feb 13, 2026 | 9.70 | 10.17 | 9.70 | 10.15 | 10.15 | 5.18% | 148,461 |
| Feb 12, 2026 | 10.25 | 10.35 | 9.65 | 9.65 | 9.65 | -5.21% | 161,962 |
| Feb 11, 2026 | 10.50 | 10.70 | 10.06 | 10.18 | 10.18 | -0.29% | 137,973 |
| Feb 10, 2026 | 10.22 | 10.27 | 9.99 | 10.21 | 10.21 | 0.10% | 134,905 |
| Feb 9, 2026 | 10.00 | 10.24 | 9.94 | 10.20 | 10.20 | 2.51% | 356,120 |
| Feb 6, 2026 | 9.36 | 10.09 | 9.36 | 9.95 | 9.95 | 4.41% | 44,104 |
| Feb 5, 2026 | 9.80 | 9.93 | 9.40 | 9.53 | 9.53 | -4.70% | 149,508 |
| Feb 4, 2026 | 10.30 | 10.30 | 9.82 | 10.00 | 10.00 | -0.50% | 82,886 |
| Feb 3, 2026 | 10.25 | 10.25 | 9.92 | 10.05 | 10.05 | 3.82% | 159,141 |
| Feb 2, 2026 | 9.40 | 10.10 | 9.40 | 9.68 | 9.68 | -0.51% | 157,914 |
| Jan 30, 2026 | 9.49 | 10.09 | 9.35 | 9.73 | 9.73 | -5.07% | 326,253 |
| Jan 29, 2026 | 10.80 | 10.84 | 10.08 | 10.25 | 10.25 | -3.94% | 564,847 |
| Jan 28, 2026 | 10.40 | 10.73 | 10.34 | 10.67 | 10.67 | 2.99% | 404,371 |
| Jan 27, 2026 | 10.69 | 10.69 | 10.05 | 10.36 | 10.36 | -0.38% | 444,448 |
| Jan 26, 2026 | 10.42 | 10.76 | 10.17 | 10.40 | 10.40 | 4.00% | 430,938 |
| Jan 23, 2026 | 10.00 | 10.11 | 9.90 | 10.00 | 10.00 | 0.40% | 240,211 |
| Jan 22, 2026 | 9.70 | 10.04 | 9.70 | 9.96 | 9.96 | 2.15% | 219,873 |
| Jan 21, 2026 | 9.69 | 9.82 | 9.59 | 9.75 | 9.75 | 2.09% | 244,410 |
| Jan 20, 2026 | 9.15 | 9.59 | 9.15 | 9.55 | 9.55 | 5.64% | 375,435 |
| Jan 19, 2026 | 8.95 | 9.23 | 8.95 | 9.04 | 9.04 | 1.23% | 64,622 |
| Jan 16, 2026 | 9.08 | 9.08 | 8.70 | 8.93 | 8.93 | -0.33% | 54,924 |