Mako Mining Corp. (TSXV:MKO)
Canada · Delayed Price · Currency is CAD 7.66
-0.11 (-1.42%)
Oct 24, 2025, 1:41 PM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.99 | 7.99 | 7.72 | 7.72 | 7.72 | -0.64% | 40,398 |
| 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% | 109,800 |
| 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% | 91,000 |
| 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% | 57,900 |
| Oct 8, 2025 | 8.55 | 8.67 | 8.28 | 8.50 | 8.50 | 1.43% | 108,700 |
| 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% | 93,400 |
| 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% | 83,100 |
| 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% | 386,300 |
| Sep 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - | - |
| 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% | 89,500 |
| Sep 23, 2025 | 7.30 | 7.37 | 7.06 | 7.15 | 7.15 | -0.42% | 65,500 |
| Sep 22, 2025 | 6.89 | 7.18 | 6.89 | 7.18 | 7.18 | 4.36% | 94,900 |
| Sep 19, 2025 | 6.80 | 6.95 | 6.80 | 6.88 | 6.88 | 1.03% | 49,200 |
| Sep 18, 2025 | 6.78 | 6.81 | 6.67 | 6.81 | 6.81 | 0.74% | 48,317 |
| Sep 17, 2025 | 6.72 | 6.86 | 6.70 | 6.76 | 6.76 | - | 29,300 |
| Sep 16, 2025 | 6.68 | 6.84 | 6.68 | 6.76 | 6.76 | -0.15% | 60,715 |
| Sep 15, 2025 | 6.74 | 6.81 | 6.60 | 6.77 | 6.77 | 2.73% | 105,547 |
| Sep 12, 2025 | 6.64 | 6.78 | 6.58 | 6.59 | 6.59 | 0.30% | 83,300 |
| Sep 11, 2025 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 0.77% | 45,700 |
| Sep 10, 2025 | 6.41 | 6.58 | 6.41 | 6.52 | 6.52 | 1.87% | 31,923 |
| Sep 9, 2025 | 6.44 | 6.60 | 6.37 | 6.40 | 6.40 | -2.88% | 120,800 |
| Sep 8, 2025 | 6.60 | 6.62 | 6.48 | 6.59 | 6.59 | -0.45% | 75,900 |
| Sep 5, 2025 | 6.43 | 6.63 | 6.42 | 6.62 | 6.62 | 3.12% | 64,900 |
| Sep 4, 2025 | 6.54 | 6.54 | 6.32 | 6.42 | 6.42 | -2.28% | 100,638 |
| Sep 3, 2025 | 6.61 | 6.67 | 6.43 | 6.57 | 6.57 | 1.23% | 73,016 |
| Sep 2, 2025 | 6.27 | 6.50 | 6.27 | 6.49 | 6.49 | 4.34% | 199,624 |
| Aug 29, 2025 | 6.17 | 6.25 | 6.00 | 6.22 | 6.22 | 3.67% | 256,915 |
| Aug 28, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 133,400 |
| Aug 27, 2025 | 6.23 | 6.23 | 6.00 | 6.06 | 6.06 | -2.73% | 135,240 |
| Aug 26, 2025 | 6.08 | 6.23 | 5.97 | 6.23 | 6.23 | 3.15% | 125,300 |
| Aug 25, 2025 | 6.00 | 6.07 | 5.88 | 6.04 | 6.04 | -0.17% | 236,000 |
| Aug 22, 2025 | 6.08 | 6.12 | 6.00 | 6.05 | 6.05 | 0.83% | 83,300 |
| Aug 21, 2025 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 3.27% | 40,204 |
| Aug 20, 2025 | 5.81 | 5.90 | 5.80 | 5.81 | 5.81 | - | 20,600 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.75 | 5.81 | 5.81 | -2.84% | 88,338 |
| Aug 18, 2025 | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | -1.64% | 47,000 |
| Aug 15, 2025 | 5.99 | 6.10 | 5.95 | 6.08 | 6.08 | 2.36% | 81,400 |
| Aug 14, 2025 | 5.99 | 6.10 | 5.94 | 5.94 | 5.94 | 1.54% | 73,044 |