Mako Mining Corp. (TSXV: MKO)
Canada
· Delayed Price · Currency is CAD 3.760
-0.020 (-0.53%)
Jan 31, 2025, 3:59 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.29 | 3.35 | 3.29 | 3.29 | 3.29 | - | 7,300 |
| Jan 15, 2025 | 3.33 | 3.35 | 3.20 | 3.29 | 3.29 | -0.60% | 19,509 |
| Jan 14, 2025 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -1.49% | 13,420 |
| Jan 13, 2025 | 3.46 | 3.47 | 3.31 | 3.36 | 3.36 | -2.89% | 23,000 |
| Jan 10, 2025 | 3.51 | 3.54 | 3.36 | 3.46 | 3.46 | -3.35% | 14,600 |
| Jan 9, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | -0.56% | 4,427 |
| Jan 8, 2025 | 3.56 | 3.63 | 3.48 | 3.60 | 3.60 | 0.56% | 80,800 |
| Jan 7, 2025 | 3.39 | 3.58 | 3.39 | 3.58 | 3.58 | 6.23% | 93,300 |
| Jan 6, 2025 | 3.37 | 3.51 | 3.37 | 3.37 | 3.37 | -2.32% | 116,235 |
| Jan 3, 2025 | 3.35 | 3.50 | 3.35 | 3.45 | 3.45 | 2.99% | 121,700 |
| Jan 2, 2025 | 3.23 | 3.38 | 3.22 | 3.35 | 3.35 | 5.35% | 143,800 |
| Dec 31, 2024 | 2.85 | 3.18 | 2.85 | 3.18 | 3.18 | 13.57% | 58,348 |
| Dec 30, 2024 | 2.76 | 2.82 | 2.74 | 2.80 | 2.80 | - | 23,200 |
| Dec 27, 2024 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | -1.75% | 11,400 |
| Dec 24, 2024 | 2.85 | 2.85 | 2.80 | 2.85 | 2.85 | -1.04% | 6,300 |
| Dec 23, 2024 | 2.96 | 2.96 | 2.83 | 2.88 | 2.88 | 1.77% | 1,100 |
| 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 |