Mako Mining Corp. (TSXV:MKO)
Canada · Delayed Price · Currency is CAD 11.46
+0.19 (1.69%)
At close: Feb 27, 2026
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.99 | 9.04 | 8.91 | 8.96 | 8.96 | -0.22% | 33,372 |
| Jan 14, 2026 | 9.12 | 9.13 | 8.80 | 8.98 | 8.98 | 0.11% | 165,582 |
| Jan 13, 2026 | 8.94 | 9.12 | 8.72 | 8.97 | 8.97 | 2.05% | 107,157 |
| Jan 12, 2026 | 8.80 | 9.10 | 8.76 | 8.79 | 8.79 | 0.69% | 81,030 |
| Jan 9, 2026 | 8.51 | 8.90 | 8.51 | 8.73 | 8.73 | 2.59% | 89,442 |
| Jan 8, 2026 | 8.65 | 8.65 | 8.29 | 8.51 | 8.51 | 1.43% | 72,335 |
| Jan 7, 2026 | 8.64 | 8.64 | 8.20 | 8.39 | 8.39 | -1.41% | 112,636 |
| Jan 6, 2026 | 8.25 | 8.66 | 8.25 | 8.51 | 8.51 | 4.29% | 269,706 |
| Jan 5, 2026 | 8.20 | 8.45 | 8.06 | 8.16 | 8.16 | 2.51% | 172,254 |
| Jan 2, 2026 | 7.99 | 8.17 | 7.92 | 7.96 | 7.96 | -0.13% | 122,554 |
| Dec 31, 2025 | 7.90 | 8.00 | 7.90 | 7.97 | 7.97 | -1.36% | 149,879 |
| Dec 30, 2025 | 8.08 | 8.18 | 7.90 | 8.08 | 8.08 | 1.76% | 207,174 |
| Dec 29, 2025 | 7.88 | 8.04 | 7.85 | 7.94 | 7.94 | -1.49% | 309,162 |
| Dec 24, 2025 | 8.16 | 8.16 | 7.94 | 8.06 | 8.06 | -1.35% | 64,630 |
| Dec 23, 2025 | 8.34 | 8.34 | 8.14 | 8.17 | 8.17 | -1.45% | 36,911 |
| Dec 22, 2025 | 8.30 | 8.44 | 8.26 | 8.29 | 8.29 | 1.47% | 51,331 |
| Dec 19, 2025 | 7.92 | 8.22 | 7.92 | 8.17 | 8.17 | 2.51% | 50,745 |
| Dec 18, 2025 | 8.25 | 8.25 | 7.93 | 7.97 | 7.97 | -2.69% | 76,114 |
| Dec 17, 2025 | 8.29 | 8.29 | 8.01 | 8.19 | 8.19 | 1.49% | 89,935 |
| Dec 16, 2025 | 8.00 | 8.20 | 7.94 | 8.07 | 8.07 | -1.22% | 103,508 |