Mako Mining Corp. (TSXV: MKO)
Canada
· Delayed Price · Currency is CAD 2.830
+0.110 (4.04%)
Dec 20, 2024, 3:58 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.72 | 2.83 | 2.72 | 2.83 | 2.83 | 4.04% | 9,218 |
| Dec 19, 2024 | 2.81 | 2.82 | 2.72 | 2.72 | 2.72 | -4.56% | 16,900 |
| Dec 18, 2024 | 2.91 | 2.99 | 2.82 | 2.85 | 2.85 | -2.40% | 23,722 |
| Dec 17, 2024 | 2.92 | 2.99 | 2.92 | 2.92 | 2.92 | -1.02% | 7,125 |
| Dec 16, 2024 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | -1.34% | 5,939 |
| Dec 13, 2024 | 3.01 | 3.02 | 2.92 | 2.99 | 2.99 | -1.32% | 5,420 |
| Dec 12, 2024 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 9,300 |
| Dec 11, 2024 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | 0.67% | 6,900 |
| Dec 10, 2024 | 2.98 | 3.04 | 2.97 | 2.99 | 2.99 | 1.01% | 22,600 |
| Dec 9, 2024 | 2.95 | 3.05 | 2.93 | 2.96 | 2.96 | - | 44,604 |
| Dec 6, 2024 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -1.66% | 10,200 |
| Dec 5, 2024 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | 0.33% | 18,046 |
| Dec 4, 2024 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 4,735 |
| Dec 3, 2024 | 3.00 | 3.04 | 2.98 | 3.04 | 3.04 | 0.33% | 15,645 |
| Dec 2, 2024 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | -0.33% | 38,700 |
| Nov 29, 2024 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | -0.65% | 1,023 |
| Nov 28, 2024 | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | 1.32% | 1,400 |
| Nov 27, 2024 | 3.00 | 3.03 | 3.00 | 3.02 | 3.02 | 0.67% | 12,600 |
| Nov 26, 2024 | 3.06 | 3.07 | 2.96 | 3.00 | 3.00 | -1.32% | 50,600 |
| Nov 25, 2024 | 3.06 | 3.10 | 3.01 | 3.04 | 3.04 | -3.49% | 127,943 |
| Nov 22, 2024 | 3.11 | 3.15 | 3.09 | 3.15 | 3.15 | 1.94% | 18,039 |
| Nov 21, 2024 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -1.28% | 2,900 |
| Nov 20, 2024 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 2.29% | 19,000 |
| Nov 19, 2024 | 3.10 | 3.10 | 3.00 | 3.06 | 3.06 | 0.33% | 42,700 |
| Nov 18, 2024 | 3.00 | 3.08 | 3.00 | 3.05 | 3.05 | 1.67% | 31,742 |
| Nov 15, 2024 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | -0.99% | 11,300 |
| Nov 14, 2024 | 2.97 | 3.03 | 2.95 | 3.03 | 3.03 | 2.02% | 23,300 |
| Nov 13, 2024 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -1.66% | 14,100 |
| Nov 12, 2024 | 3.03 | 3.05 | 3.00 | 3.02 | 3.02 | -0.33% | 16,400 |
| Nov 11, 2024 | 3.15 | 3.15 | 3.02 | 3.03 | 3.03 | -5.31% | 16,800 |
| Nov 8, 2024 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -2.74% | 10,800 |
| Nov 7, 2024 | 3.26 | 3.32 | 3.25 | 3.29 | 3.29 | 3.13% | 24,220 |
| Nov 6, 2024 | 3.10 | 3.20 | 3.10 | 3.19 | 3.19 | -3.04% | 10,200 |
| Nov 5, 2024 | 3.20 | 3.31 | 3.19 | 3.29 | 3.29 | 2.17% | 75,910 |
| Nov 4, 2024 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -3.30% | 38,100 |
| Nov 1, 2024 | 3.18 | 3.33 | 3.18 | 3.33 | 3.33 | 6.39% | 30,300 |
| Oct 31, 2024 | 3.11 | 3.20 | 3.11 | 3.13 | 3.13 | -0.63% | 37,802 |
| Oct 30, 2024 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | -0.32% | 54,816 |
| Oct 29, 2024 | 3.09 | 3.20 | 3.09 | 3.16 | 3.16 | 2.93% | 17,500 |
| Oct 28, 2024 | 3.12 | 3.12 | 3.07 | 3.07 | 3.07 | -1.60% | 9,320 |
| Oct 25, 2024 | 3.22 | 3.22 | 3.10 | 3.12 | 3.12 | -3.41% | 48,500 |
| Oct 24, 2024 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | 1.57% | 7,500 |
| Oct 23, 2024 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -3.34% | 11,242 |
| Oct 22, 2024 | 3.31 | 3.36 | 3.17 | 3.29 | 3.29 | -1.50% | 45,000 |
| Oct 21, 2024 | 3.27 | 3.45 | 3.19 | 3.34 | 3.34 | 2.77% | 146,100 |
| Oct 18, 2024 | 3.02 | 3.25 | 3.00 | 3.25 | 3.25 | 6.91% | 82,810 |
| Oct 17, 2024 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | - | 16,100 |
| Oct 16, 2024 | 3.06 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 17,900 |
| Oct 15, 2024 | 3.08 | 3.09 | 3.03 | 3.06 | 3.06 | -1.29% | 55,300 |
| Oct 11, 2024 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | 1.64% | 23,000 |
| Oct 10, 2024 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | - | 14,812 |
| Oct 9, 2024 | 3.03 | 3.08 | 3.02 | 3.05 | 3.05 | 0.66% | 125,900 |
| Oct 8, 2024 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.62% | 5,831 |
| Oct 7, 2024 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -1.28% | 27,405 |
| Oct 4, 2024 | 3.10 | 3.16 | 3.07 | 3.12 | 3.12 | -2.19% | 19,410 |
| Oct 3, 2024 | 3.17 | 3.20 | 3.09 | 3.19 | 3.19 | - | 13,504 |
| Oct 2, 2024 | 3.14 | 3.20 | 3.13 | 3.19 | 3.19 | 0.63% | 15,500 |
| Oct 1, 2024 | 3.15 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 21,500 |
| Sep 30, 2024 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | 1.29% | 11,500 |
| Sep 27, 2024 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -2.83% | 5,600 |
| Sep 26, 2024 | 3.20 | 3.25 | 3.17 | 3.18 | 3.18 | - | 17,100 |
| Sep 25, 2024 | 3.08 | 3.20 | 3.08 | 3.18 | 3.18 | 0.95% | 20,200 |
| Sep 24, 2024 | 3.05 | 3.18 | 3.03 | 3.15 | 3.15 | 3.96% | 27,000 |
| Sep 23, 2024 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | - | 22,504 |
| Sep 20, 2024 | 3.06 | 3.06 | 3.01 | 3.03 | 3.03 | 1.00% | 10,800 |
| Sep 19, 2024 | 3.06 | 3.06 | 2.95 | 3.00 | 3.00 | -1.64% | 24,500 |
| Sep 18, 2024 | 2.98 | 3.05 | 2.95 | 3.05 | 3.05 | 2.35% | 23,500 |
| Sep 17, 2024 | 3.00 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 18,400 |
| Sep 16, 2024 | 2.93 | 3.04 | 2.93 | 3.00 | 3.00 | 0.67% | 4,610 |
| Sep 13, 2024 | 3.05 | 3.08 | 2.95 | 2.98 | 2.98 | -0.33% | 42,000 |
| Sep 12, 2024 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | 2.75% | 43,600 |
| Sep 11, 2024 | 2.75 | 2.96 | 2.73 | 2.91 | 2.91 | 7.38% | 56,618 |
| Sep 10, 2024 | 2.72 | 2.78 | 2.66 | 2.71 | 2.71 | -2.52% | 45,200 |
| Sep 9, 2024 | 2.85 | 2.86 | 2.72 | 2.78 | 2.78 | -1.77% | 49,800 |
| Sep 6, 2024 | 2.94 | 2.96 | 2.81 | 2.83 | 2.83 | -4.71% | 51,700 |
| Sep 5, 2024 | 2.97 | 3.01 | 2.90 | 2.97 | 2.97 | -1.33% | 16,007 |
| Sep 4, 2024 | 2.90 | 3.14 | 2.90 | 3.01 | 3.01 | 1.69% | 10,100 |
| Sep 3, 2024 | 3.02 | 3.05 | 2.93 | 2.96 | 2.96 | -3.27% | 21,545 |
| Aug 30, 2024 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -2.55% | 1,948 |
| Aug 29, 2024 | 3.13 | 3.14 | 2.86 | 3.14 | 3.14 | 0.64% | 404,344 |
| Aug 28, 2024 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | - | 21,100 |
| Aug 27, 2024 | 3.17 | 3.17 | 3.10 | 3.12 | 3.12 | -4.00% | 32,800 |
| Aug 26, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17% | 243 |
| Aug 23, 2024 | 3.22 | 3.26 | 3.15 | 3.15 | 3.15 | -1.25% | 14,705 |
| Aug 22, 2024 | 3.27 | 3.37 | 3.15 | 3.19 | 3.19 | -4.49% | 59,117 |
| Aug 21, 2024 | 3.32 | 3.44 | 3.11 | 3.34 | 3.34 | -3.19% | 103,918 |
| Aug 20, 2024 | 3.42 | 3.49 | 3.26 | 3.45 | 3.45 | -0.58% | 24,000 |
| Aug 19, 2024 | 3.32 | 3.47 | 3.17 | 3.47 | 3.47 | 3.89% | 63,700 |
| Aug 16, 2024 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -3.19% | 28,800 |
| Aug 15, 2024 | 3.40 | 3.45 | 3.37 | 3.45 | 3.45 | 1.77% | 40,100 |
| Aug 14, 2024 | 3.35 | 3.39 | 3.27 | 3.39 | 3.39 | 1.50% | 32,600 |
| Aug 13, 2024 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -1.47% | 11,800 |
| Aug 12, 2024 | 3.23 | 3.40 | 3.23 | 3.39 | 3.39 | 4.95% | 24,037 |
| Aug 9, 2024 | 3.10 | 3.25 | 3.02 | 3.23 | 3.23 | 4.19% | 101,129 |
| Aug 8, 2024 | 3.07 | 3.19 | 3.01 | 3.10 | 3.10 | -1.27% | 29,301 |
| Aug 7, 2024 | 3.23 | 3.24 | 3.10 | 3.14 | 3.14 | -3.09% | 20,400 |
| Aug 6, 2024 | 3.30 | 3.33 | 3.18 | 3.24 | 3.24 | -2.70% | 9,400 |
| Aug 2, 2024 | 3.40 | 3.46 | 3.17 | 3.33 | 3.33 | -2.35% | 29,949 |
| Aug 1, 2024 | 3.44 | 3.45 | 3.33 | 3.41 | 3.41 | 0.29% | 35,400 |
| Jul 31, 2024 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | 6,500 |