Mako Mining Corp. (TSXV:MKO)
Canada
· Delayed Price · Currency is CAD 6.01
+0.16 (2.74%)
Aug 14, 2025, 11:56 AM EDT
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.99 | 6.10 | 5.95 | 6.10 | 6.10 | 4.27% | 22,822 |
| Aug 13, 2025 | 5.92 | 5.97 | 5.85 | 5.85 | 5.85 | -0.51% | 26,200 |
| Aug 12, 2025 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | 0.51% | 49,600 |
| Aug 11, 2025 | 5.79 | 5.94 | 5.70 | 5.85 | 5.85 | -2.01% | 35,700 |
| Aug 8, 2025 | 6.03 | 6.20 | 5.93 | 5.97 | 5.97 | -1.32% | 119,000 |
| Aug 7, 2025 | 5.73 | 6.07 | 5.73 | 6.05 | 6.05 | 5.77% | 148,900 |
| Aug 6, 2025 | 5.23 | 5.72 | 5.18 | 5.72 | 5.72 | 7.92% | 104,700 |
| Aug 5, 2025 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 3.72% | 66,519 |
| Aug 1, 2025 | 5.06 | 5.19 | 5.06 | 5.11 | 5.11 | 1.59% | 19,300 |
| Jul 31, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | -0.59% | 51,800 |
| Jul 30, 2025 | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | -3.25% | 73,300 |
| Jul 29, 2025 | 5.25 | 5.39 | 5.21 | 5.23 | 5.23 | -1.32% | 53,700 |
| Jul 28, 2025 | 5.10 | 5.30 | 5.07 | 5.30 | 5.30 | 3.52% | 104,831 |
| Jul 25, 2025 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | -0.78% | 117,229 |
| Jul 24, 2025 | 5.16 | 5.19 | 5.14 | 5.16 | 5.16 | -0.19% | 49,600 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.10 | 5.17 | 5.17 | -1.71% | 99,000 |
| Jul 22, 2025 | 5.21 | 5.26 | 5.15 | 5.26 | 5.26 | 1.35% | 52,929 |
| Jul 21, 2025 | 5.20 | 5.25 | 5.15 | 5.19 | 5.19 | - | 102,200 |
| Jul 18, 2025 | 5.28 | 5.28 | 5.15 | 5.19 | 5.19 | -0.76% | 50,903 |
| Jul 17, 2025 | 5.24 | 5.25 | 5.10 | 5.23 | 5.23 | -0.76% | 57,700 |
| Jul 16, 2025 | 5.26 | 5.33 | 5.17 | 5.27 | 5.27 | -0.19% | 28,626 |
| Jul 15, 2025 | 5.47 | 5.50 | 5.16 | 5.28 | 5.28 | -4.17% | 108,012 |
| Jul 14, 2025 | 5.35 | 5.57 | 5.34 | 5.51 | 5.51 | 3.38% | 239,021 |
| Jul 11, 2025 | 5.18 | 5.35 | 5.18 | 5.33 | 5.33 | 3.29% | 107,200 |
| Jul 10, 2025 | 5.06 | 5.17 | 5.06 | 5.16 | 5.16 | 1.18% | 105,540 |
| Jul 9, 2025 | 5.07 | 5.14 | 5.07 | 5.10 | 5.10 | 0.20% | 15,415 |
| Jul 8, 2025 | 5.17 | 5.20 | 5.05 | 5.09 | 5.09 | -3.05% | 41,526 |
| Jul 7, 2025 | 5.17 | 5.27 | 5.10 | 5.25 | 5.25 | 2.94% | 74,704 |
| Jul 4, 2025 | 5.11 | 5.15 | 5.09 | 5.10 | 5.10 | -1.92% | 49,625 |
| Jul 3, 2025 | 5.15 | 5.22 | 5.11 | 5.20 | 5.20 | 0.19% | 110,240 |
| Jul 2, 2025 | 5.12 | 5.20 | 5.12 | 5.19 | 5.19 | -0.19% | 92,100 |
| Jun 30, 2025 | 5.04 | 5.20 | 5.04 | 5.20 | 5.20 | 2.77% | 50,100 |
| Jun 27, 2025 | 5.15 | 5.16 | 5.05 | 5.06 | 5.06 | -2.32% | 38,706 |
| Jun 26, 2025 | 5.17 | 5.25 | 5.17 | 5.18 | 5.18 | -1.15% | 33,900 |
| Jun 25, 2025 | 5.15 | 5.25 | 5.13 | 5.24 | 5.24 | 1.55% | 65,324 |
| Jun 24, 2025 | 5.19 | 5.19 | 5.10 | 5.16 | 5.16 | -1.53% | 45,600 |
| Jun 23, 2025 | 5.23 | 5.35 | 5.21 | 5.24 | 5.24 | 0.96% | 102,200 |
| Jun 20, 2025 | 5.11 | 5.21 | 5.11 | 5.19 | 5.19 | 0.58% | 13,339 |
| Jun 19, 2025 | 5.23 | 5.23 | 5.13 | 5.16 | 5.16 | -2.09% | 15,215 |
| Jun 18, 2025 | 5.30 | 5.31 | 5.26 | 5.27 | 5.27 | -0.57% | 114,000 |
| Jun 17, 2025 | 5.35 | 5.39 | 5.25 | 5.30 | 5.30 | - | 58,500 |
| Jun 16, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 25,500 |
| Jun 13, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 43,819 |
| Jun 12, 2025 | 5.22 | 5.28 | 5.20 | 5.25 | 5.25 | 1.55% | 34,700 |
| Jun 11, 2025 | 5.14 | 5.21 | 5.14 | 5.17 | 5.17 | - | 50,500 |
| Jun 10, 2025 | 5.22 | 5.22 | 5.06 | 5.17 | 5.17 | -0.19% | 44,600 |
| Jun 9, 2025 | 5.20 | 5.26 | 5.15 | 5.18 | 5.18 | - | 78,710 |
| Jun 6, 2025 | 5.22 | 5.25 | 5.13 | 5.18 | 5.18 | -0.77% | 37,700 |
| Jun 5, 2025 | 5.30 | 5.38 | 5.20 | 5.22 | 5.22 | -1.14% | 208,744 |
| Jun 4, 2025 | 5.22 | 5.32 | 5.20 | 5.28 | 5.28 | 1.93% | 347,240 |