Mako Mining Corp. (TSXV:MKO)
Canada
· Delayed Price · Currency is CAD 4.030
-0.010 (-0.25%)
Mar 28, 2025, 3:59 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 61,277 |
| 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 |
| Mar 19, 2025 | 4.00 | 4.08 | 3.99 | 4.08 | 4.08 | 0.74% | 103,900 |
| Mar 18, 2025 | 4.00 | 4.05 | 3.99 | 4.05 | 4.05 | 1.76% | 98,700 |
| Mar 17, 2025 | 3.96 | 4.00 | 3.92 | 3.98 | 3.98 | - | 27,300 |
| Mar 14, 2025 | 3.98 | 4.00 | 3.85 | 3.98 | 3.98 | - | 64,530 |
| Mar 13, 2025 | 3.94 | 4.00 | 3.80 | 3.98 | 3.98 | 1.27% | 49,530 |
| Mar 12, 2025 | 3.81 | 3.93 | 3.81 | 3.93 | 3.93 | 3.42% | 6,910 |
| Mar 11, 2025 | 3.85 | 3.87 | 3.75 | 3.80 | 3.80 | 1.60% | 17,000 |
| Mar 10, 2025 | 3.98 | 3.98 | 3.71 | 3.74 | 3.74 | -6.97% | 61,030 |
| Mar 7, 2025 | 3.98 | 4.07 | 3.98 | 4.02 | 4.02 | 1.01% | 22,248 |
| Mar 6, 2025 | 3.97 | 4.05 | 3.97 | 3.98 | 3.98 | - | 6,600 |
| Mar 5, 2025 | 3.83 | 3.98 | 3.80 | 3.98 | 3.98 | 4.74% | 25,435 |
| Mar 4, 2025 | 3.80 | 3.91 | 3.73 | 3.80 | 3.80 | - | 18,600 |
| Mar 3, 2025 | 3.92 | 3.95 | 3.76 | 3.80 | 3.80 | -0.78% | 8,900 |
| Feb 28, 2025 | 3.83 | 3.86 | 3.75 | 3.83 | 3.83 | -0.52% | 25,146 |
| Feb 27, 2025 | 3.98 | 3.99 | 3.84 | 3.85 | 3.85 | -2.53% | 13,907 |
| Feb 26, 2025 | 3.85 | 4.00 | 3.85 | 3.95 | 3.95 | 0.77% | 9,127 |
| Feb 25, 2025 | 4.05 | 4.05 | 3.85 | 3.92 | 3.92 | -3.21% | 18,835 |
| Feb 24, 2025 | 4.15 | 4.15 | 3.95 | 4.05 | 4.05 | -0.74% | 36,900 |
| Feb 21, 2025 | 4.17 | 4.20 | 4.08 | 4.08 | 4.08 | -2.39% | 31,900 |
| Feb 20, 2025 | 4.09 | 4.19 | 4.09 | 4.18 | 4.18 | - | 9,900 |
| Feb 19, 2025 | 4.18 | 4.19 | 4.15 | 4.18 | 4.18 | -0.24% | 8,912 |
| Feb 18, 2025 | 4.00 | 4.19 | 3.94 | 4.19 | 4.19 | 5.81% | 97,600 |
| Feb 14, 2025 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -1.74% | 58,502 |
| Feb 13, 2025 | 4.01 | 4.05 | 4.00 | 4.03 | 4.03 | -0.49% | 30,107 |
| Feb 12, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.00% | 23,206 |
| Feb 11, 2025 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -1.96% | 30,100 |
| Feb 10, 2025 | 4.08 | 4.15 | 4.07 | 4.09 | 4.09 | 2.51% | 77,941 |
| Feb 7, 2025 | 3.99 | 4.04 | 3.94 | 3.99 | 3.99 | 2.05% | 116,700 |
| Feb 6, 2025 | 4.01 | 4.02 | 3.82 | 3.91 | 3.91 | -3.22% | 86,700 |
| Feb 5, 2025 | 3.89 | 4.04 | 3.89 | 4.04 | 4.04 | 3.86% | 89,808 |
| Feb 4, 2025 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | 2.91% | 33,747 |
| Feb 3, 2025 | 3.76 | 3.80 | 3.71 | 3.78 | 3.78 | 0.53% | 11,200 |
| Jan 31, 2025 | 3.75 | 3.79 | 3.70 | 3.76 | 3.76 | -0.53% | 40,546 |
| Jan 30, 2025 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | 0.80% | 36,000 |
| Jan 29, 2025 | 3.84 | 3.85 | 3.72 | 3.75 | 3.75 | -2.09% | 27,700 |
| Jan 28, 2025 | 3.78 | 3.85 | 3.75 | 3.83 | 3.83 | 3.51% | 17,120 |
| Jan 27, 2025 | 3.74 | 3.74 | 3.65 | 3.70 | 3.70 | -2.12% | 12,800 |
| Jan 24, 2025 | 3.54 | 3.80 | 3.49 | 3.78 | 3.78 | 11.18% | 213,900 |
| Jan 23, 2025 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | -0.29% | 6,737 |
| Jan 22, 2025 | 3.35 | 3.45 | 3.35 | 3.41 | 3.41 | 3.02% | 5,200 |
| Jan 21, 2025 | 3.25 | 3.32 | 3.24 | 3.31 | 3.31 | 2.48% | 10,432 |
| Jan 20, 2025 | 3.26 | 3.36 | 3.21 | 3.23 | 3.23 | -0.62% | 23,400 |
| Jan 17, 2025 | 3.21 | 3.27 | 3.21 | 3.25 | 3.25 | -1.22% | 21,032 |