Mako Mining Corp. (TSXV:MKO)
Canada · Delayed Price · Currency is CAD 10.43
-0.10 (-0.95%)
Apr 22, 2026, 1:26 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.60 | 10.91 | 10.59 | 10.60 | - | 0.66% | 38,480 |
| 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 |
| Mar 19, 2026 | 8.25 | 8.32 | 7.84 | 8.26 | 8.26 | -6.35% | 480,827 |
| Mar 18, 2026 | 8.91 | 9.14 | 8.63 | 8.82 | 8.82 | -4.65% | 262,946 |
| Mar 17, 2026 | 9.40 | 9.43 | 9.18 | 9.25 | 9.25 | -0.32% | 44,844 |
| Mar 16, 2026 | 9.21 | 9.45 | 9.02 | 9.28 | 9.28 | -1.28% | 81,794 |
| Mar 13, 2026 | 9.75 | 9.80 | 9.32 | 9.40 | 9.40 | -4.57% | 244,792 |
| Mar 12, 2026 | 10.19 | 10.19 | 9.79 | 9.85 | 9.85 | -3.62% | 86,855 |
| Mar 11, 2026 | 10.50 | 10.50 | 9.92 | 10.22 | 10.22 | -1.45% | 44,067 |
| Mar 10, 2026 | 10.34 | 10.57 | 10.27 | 10.37 | 10.37 | 0.58% | 32,153 |
| Mar 9, 2026 | 10.02 | 10.35 | 9.88 | 10.31 | 10.31 | -0.29% | 146,059 |
| Mar 6, 2026 | 9.97 | 10.51 | 9.85 | 10.34 | 10.34 | 0.98% | 166,732 |
| Mar 5, 2026 | 10.61 | 10.70 | 10.08 | 10.24 | 10.24 | -6.57% | 150,298 |
| Mar 4, 2026 | 11.04 | 11.19 | 10.81 | 10.96 | 10.96 | 0.55% | 77,299 |
| Mar 3, 2026 | 10.91 | 10.99 | 10.60 | 10.90 | 10.90 | -4.72% | 160,583 |
| Mar 2, 2026 | 11.50 | 11.55 | 11.21 | 11.44 | 11.44 | -0.17% | 114,041 |
| 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 |