Mako Mining Corp. (TSXV:MKO)
Canada
· Delayed Price · Currency is CAD 4.900
+0.010 (0.20%)
May 30, 2025, 3:58 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 3.84 | 4.20 | 3.84 | 4.16 | 4.16 | 9.47% | 44,800 |
| Apr 8, 2025 | 3.98 | 4.00 | 3.80 | 3.80 | 3.80 | -1.30% | 12,235 |
| Apr 7, 2025 | 3.76 | 3.86 | 3.70 | 3.85 | 3.85 | 0.79% | 64,100 |
| Apr 4, 2025 | 4.18 | 4.18 | 3.70 | 3.82 | 3.82 | -7.73% | 108,011 |
| Apr 3, 2025 | 4.10 | 4.24 | 3.90 | 4.14 | 4.14 | -1.43% | 65,500 |
| Apr 2, 2025 | 4.27 | 4.30 | 4.20 | 4.20 | 4.20 | -1.64% | 36,148 |
| Apr 1, 2025 | 4.30 | 4.36 | 4.24 | 4.27 | 4.27 | -0.70% | 59,500 |
| Mar 31, 2025 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 6.70% | 104,000 |
| Mar 28, 2025 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 61,300 |
| Mar 27, 2025 | 4.01 | 4.04 | 4.00 | 4.04 | 4.04 | 2.02% | 96,700 |
| Mar 26, 2025 | 3.99 | 4.01 | 3.92 | 3.96 | 3.96 | -1.00% | 24,900 |
| Mar 25, 2025 | 4.03 | 4.05 | 3.95 | 4.00 | 4.00 | -0.50% | 21,100 |
| Mar 24, 2025 | 4.04 | 4.06 | 3.99 | 4.02 | 4.02 | -1.95% | 13,900 |
| Mar 21, 2025 | 4.14 | 4.14 | 4.03 | 4.10 | 4.10 | -0.97% | 16,607 |
| Mar 20, 2025 | 4.05 | 4.15 | 4.00 | 4.14 | 4.14 | 1.47% | 104,800 |