Mako Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	11.85	11.92	11.32	11.71	11.71	-2.17%	114,074
May 29, 2026	11.77	12.16	11.71	11.97	11.97	1.87%	133,910
May 28, 2026	11.33	11.97	11.17	11.75	11.75	2.09%	111,817
May 27, 2026	11.65	11.90	11.49	11.51	11.51	-2.37%	88,733
May 26, 2026	11.51	11.91	11.44	11.79	11.79	1.90%	113,528
May 25, 2026	11.42	11.62	11.40	11.57	11.57	3.40%	41,695
May 22, 2026	11.69	11.69	10.84	11.19	11.19	-6.05%	171,717
May 21, 2026	11.26	11.94	11.25	11.91	11.91	5.87%	253,796
May 20, 2026	11.00	11.36	10.75	11.25	11.25	0.81%	78,534
May 19, 2026	11.34	11.34	10.89	11.16	11.16	-0.45%	159,608
May 15, 2026	10.90	11.67	10.52	11.21	11.21	3.32%	194,053
May 14, 2026	11.18	11.18	10.82	10.85	10.85	-3.90%	28,944
May 13, 2026	11.16	11.35	11.07	11.29	11.29	1.16%	110,328
May 12, 2026	11.28	11.40	11.00	11.16	11.16	-1.15%	78,504
May 11, 2026	10.97	11.38	10.96	11.29	11.29	1.80%	147,533
May 8, 2026	11.11	11.17	10.85	11.09	11.09	4.43%	47,317
May 7, 2026	10.80	11.25	10.57	10.62	10.62	-1.67%	115,450
May 6, 2026	10.74	10.87	10.50	10.80	10.80	5.68%	61,103
May 5, 2026	10.40	10.50	10.20	10.22	10.22	0.49%	66,993
May 4, 2026	10.09	10.34	10.07	10.17	10.17	0.79%	68,008
May 1, 2026	9.99	10.34	9.99	10.09	10.09	0.90%	45,839
Apr 30, 2026	10.05	10.20	9.90	10.00	10.00	2.15%	59,465
Apr 29, 2026	10.16	10.26	9.79	9.79	9.79	-4.49%	112,773
Apr 28, 2026	10.65	10.65	10.20	10.25	10.25	-5.70%	97,315
Apr 27, 2026	10.70	10.88	10.39	10.87	10.87	2.74%	126,428
Apr 24, 2026	10.47	10.73	10.43	10.58	10.58	1.24%	47,992
Apr 23, 2026	10.62	10.62	10.20	10.45	10.45	0.29%	132,185
Apr 22, 2026	10.60	10.91	10.40	10.42	10.42	-1.04%	78,317
Apr 21, 2026	11.06	11.06	10.48	10.53	10.53	-6.15%	76,000
Apr 20, 2026	11.20	11.30	11.02	11.22	11.22	0.18%	69,491
Apr 17, 2026	11.25	11.40	11.08	11.20	11.20	1.73%	223,208
Apr 16, 2026	10.90	11.18	10.80	11.01	11.01	2.51%	226,046
Apr 15, 2026	10.47	10.81	10.24	10.74	10.74	2.38%	228,888
Apr 14, 2026	9.98	10.59	9.87	10.49	10.49	7.15%	316,269
Apr 13, 2026	9.31	9.89	9.28	9.79	9.79	3.38%	131,812
Apr 10, 2026	9.45	9.64	9.41	9.47	9.47	0.96%	83,605
Apr 9, 2026	9.10	9.52	9.10	9.38	9.38	3.65%	247,659
Apr 8, 2026	9.30	9.45	8.89	9.05	9.05	1.12%	60,731
Apr 7, 2026	8.72	8.97	8.54	8.95	8.95	1.36%	59,361
Apr 6, 2026	8.88	9.13	8.63	8.83	8.83	-0.56%	60,718
Apr 2, 2026	8.49	8.90	8.31	8.88	8.88	-	307,050
Apr 1, 2026	9.10	9.12	8.84	8.88	8.88	-0.89%	186,930
Mar 31, 2026	8.42	8.96	8.39	8.96	8.96	6.79%	258,950
Mar 30, 2026	8.63	8.63	8.24	8.39	8.39	-1.64%	60,010
Mar 27, 2026	8.30	8.72	8.25	8.53	8.53	3.27%	75,671
Mar 26, 2026	8.53	9.00	8.21	8.26	8.26	-4.73%	148,262
Mar 25, 2026	8.42	8.95	8.42	8.67	8.67	5.35%	192,524
Mar 24, 2026	7.88	8.23	7.84	8.23	8.23	1.48%	94,424
Mar 23, 2026	7.77	8.27	7.77	8.11	8.11	3.84%	193,740
Mar 20, 2026	8.50	8.50	7.78	7.81	7.81	-5.45%	200,671