Mako Mining Corp. (TSXV:MKO)
Canada
· Delayed Price · Currency is CAD 7.78
-0.01 (-0.13%)
Dec 5, 2025, 3:59 PM EST
Mako Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.93 | 7.94 | 7.61 | 7.82 | - | 0.39% | 86,713 |
| Dec 4, 2025 | 7.82 | 7.85 | 7.60 | 7.79 | 7.79 | -0.13% | 78,223 |
| Dec 3, 2025 | 7.75 | 7.98 | 7.75 | 7.80 | 7.80 | 1.96% | 148,348 |
| Dec 2, 2025 | 7.80 | 7.80 | 7.47 | 7.65 | 7.65 | -1.42% | 76,445 |
| Dec 1, 2025 | 7.74 | 7.85 | 7.60 | 7.76 | 7.76 | 3.05% | 126,609 |
| Nov 28, 2025 | 7.40 | 7.59 | 7.40 | 7.53 | 7.53 | 2.59% | 119,731 |
| Nov 27, 2025 | 7.35 | 7.36 | 7.27 | 7.34 | 7.34 | - | 11,238 |
| Nov 26, 2025 | 7.19 | 7.39 | 7.19 | 7.34 | 7.34 | 2.09% | 63,872 |
| Nov 25, 2025 | 7.21 | 7.26 | 7.05 | 7.19 | 7.19 | - | 52,887 |
| Nov 24, 2025 | 7.11 | 7.22 | 7.05 | 7.19 | 7.19 | 1.27% | 95,440 |
| Nov 21, 2025 | 7.50 | 7.50 | 7.01 | 7.10 | 7.10 | 1.28% | 126,434 |
| Nov 20, 2025 | 7.69 | 7.69 | 7.01 | 7.01 | 7.01 | -6.16% | 109,262 |
| Nov 19, 2025 | 7.39 | 7.70 | 7.39 | 7.47 | 7.47 | 0.27% | 50,094 |
| Nov 18, 2025 | 7.42 | 7.51 | 7.32 | 7.45 | 7.45 | 0.27% | 95,004 |
| Nov 17, 2025 | 7.41 | 7.75 | 7.41 | 7.43 | 7.43 | -1.98% | 44,038 |
| Nov 14, 2025 | 7.30 | 7.70 | 7.30 | 7.58 | 7.58 | -0.52% | 91,186 |
| Nov 13, 2025 | 8.00 | 8.00 | 7.61 | 7.62 | 7.62 | -3.79% | 146,909 |
| Nov 12, 2025 | 7.62 | 7.99 | 7.62 | 7.92 | 7.92 | 4.07% | 163,971 |
| Nov 11, 2025 | 7.80 | 7.80 | 7.49 | 7.61 | 7.61 | 1.20% | 115,702 |
| Nov 10, 2025 | 7.50 | 7.76 | 7.30 | 7.52 | 7.52 | 3.01% | 108,815 |
| Nov 7, 2025 | 7.18 | 7.30 | 7.06 | 7.30 | 7.30 | 3.40% | 49,037 |
| Nov 6, 2025 | 7.23 | 7.28 | 7.06 | 7.06 | 7.06 | -2.08% | 53,517 |
| Nov 5, 2025 | 7.03 | 7.23 | 7.03 | 7.21 | 7.21 | 1.98% | 62,963 |
| Nov 4, 2025 | 7.47 | 7.47 | 7.05 | 7.07 | 7.07 | -6.36% | 107,660 |
| Nov 3, 2025 | 7.43 | 7.79 | 7.43 | 7.55 | 7.55 | 0.53% | 51,654 |
| Oct 31, 2025 | 7.70 | 7.70 | 7.41 | 7.51 | 7.51 | -0.27% | 15,168 |
| Oct 30, 2025 | 7.47 | 7.60 | 7.45 | 7.53 | 7.53 | 2.03% | 32,366 |
| Oct 29, 2025 | 7.45 | 7.60 | 7.37 | 7.38 | 7.38 | -0.40% | 58,582 |
| Oct 28, 2025 | 7.25 | 7.54 | 7.22 | 7.41 | 7.41 | -0.27% | 90,789 |
| Oct 27, 2025 | 7.64 | 7.64 | 7.27 | 7.43 | 7.43 | -3.51% | 105,259 |
| Oct 24, 2025 | 7.99 | 7.99 | 7.64 | 7.70 | 7.70 | -0.90% | 54,307 |
| Oct 23, 2025 | 7.69 | 7.82 | 7.60 | 7.77 | 7.77 | 2.24% | 68,113 |
| Oct 22, 2025 | 7.25 | 7.86 | 7.25 | 7.60 | 7.60 | 1.06% | 109,757 |
| Oct 21, 2025 | 7.75 | 7.97 | 7.50 | 7.52 | 7.52 | -7.96% | 580,147 |
| Oct 20, 2025 | 8.08 | 8.24 | 8.04 | 8.17 | 8.17 | 2.38% | 145,500 |
| Oct 17, 2025 | 8.12 | 8.19 | 7.89 | 7.98 | 7.98 | -1.60% | 402,400 |
| Oct 16, 2025 | 8.19 | 8.20 | 8.06 | 8.11 | 8.11 | -5.48% | 912,111 |
| Oct 15, 2025 | 8.64 | 8.76 | 8.47 | 8.58 | 8.58 | -0.46% | 90,979 |
| Oct 14, 2025 | 8.10 | 8.70 | 8.10 | 8.62 | 8.62 | 5.77% | 120,938 |
| Oct 10, 2025 | 8.17 | 8.44 | 8.12 | 8.15 | 8.15 | -1.21% | 54,344 |
| Oct 9, 2025 | 8.28 | 8.55 | 8.13 | 8.25 | 8.25 | -2.94% | 57,861 |
| Oct 8, 2025 | 8.55 | 8.67 | 8.28 | 8.50 | 8.50 | 1.43% | 108,672 |
| Oct 7, 2025 | 8.10 | 8.42 | 8.05 | 8.38 | 8.38 | 1.95% | 156,033 |
| Oct 6, 2025 | 7.95 | 8.30 | 7.91 | 8.22 | 8.22 | 1.48% | 93,398 |
| Oct 3, 2025 | 8.26 | 8.26 | 8.01 | 8.10 | 8.10 | -1.58% | 50,502 |
| Oct 2, 2025 | 8.29 | 8.29 | 7.88 | 8.23 | 8.23 | 0.37% | 83,059 |
| Oct 1, 2025 | 8.10 | 8.25 | 7.97 | 8.20 | 8.20 | 1.23% | 127,228 |
| Sep 30, 2025 | 7.40 | 8.18 | 7.40 | 8.10 | 8.10 | 10.66% | 386,285 |
| Sep 26, 2025 | 7.16 | 7.32 | 7.15 | 7.32 | 7.32 | 1.67% | 71,304 |
| Sep 25, 2025 | 6.96 | 7.20 | 6.95 | 7.20 | 7.20 | 2.56% | 72,807 |
| Sep 24, 2025 | 7.10 | 7.23 | 6.85 | 7.02 | 7.02 | -1.82% | 89,461 |
| Sep 23, 2025 | 7.30 | 7.37 | 7.06 | 7.15 | 7.15 | -0.42% | 65,486 |
| Sep 22, 2025 | 6.89 | 7.18 | 6.89 | 7.18 | 7.18 | 4.36% | 94,850 |
| Sep 19, 2025 | 6.80 | 6.95 | 6.80 | 6.88 | 6.88 | 1.03% | 49,165 |
| Sep 18, 2025 | 6.78 | 6.81 | 6.67 | 6.81 | 6.81 | 0.74% | 48,317 |
| Sep 17, 2025 | 6.72 | 6.86 | 6.70 | 6.76 | 6.76 | - | 29,259 |
| Sep 16, 2025 | 6.68 | 6.84 | 6.68 | 6.76 | 6.76 | -0.15% | 60,715 |
| Sep 15, 2025 | 6.74 | 6.81 | 6.60 | 6.77 | 6.77 | 2.73% | 105,547 |
| Sep 12, 2025 | 6.64 | 6.78 | 6.58 | 6.59 | 6.59 | 0.30% | 83,274 |
| Sep 11, 2025 | 6.50 | 6.59 | 6.45 | 6.57 | 6.57 | 0.77% | 45,698 |
| Sep 10, 2025 | 6.41 | 6.58 | 6.41 | 6.52 | 6.52 | 1.87% | 31,923 |
| Sep 9, 2025 | 6.44 | 6.60 | 6.37 | 6.40 | 6.40 | -2.88% | 120,787 |
| Sep 8, 2025 | 6.60 | 6.62 | 6.48 | 6.59 | 6.59 | -0.45% | 75,865 |
| Sep 5, 2025 | 6.43 | 6.63 | 6.42 | 6.62 | 6.62 | 3.12% | 64,853 |
| Sep 4, 2025 | 6.54 | 6.54 | 6.32 | 6.42 | 6.42 | -2.28% | 100,638 |
| Sep 3, 2025 | 6.61 | 6.67 | 6.43 | 6.57 | 6.57 | 1.23% | 73,016 |
| Sep 2, 2025 | 6.27 | 6.50 | 6.27 | 6.49 | 6.49 | 4.34% | 199,624 |
| Aug 29, 2025 | 6.17 | 6.25 | 6.00 | 6.22 | 6.22 | 3.67% | 256,915 |
| Aug 28, 2025 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | -0.99% | 133,376 |
| Aug 27, 2025 | 6.23 | 6.23 | 6.00 | 6.06 | 6.06 | -2.73% | 135,240 |
| Aug 26, 2025 | 6.08 | 6.23 | 5.97 | 6.23 | 6.23 | 3.15% | 125,260 |
| Aug 25, 2025 | 6.00 | 6.07 | 5.88 | 6.04 | 6.04 | -0.17% | 235,994 |
| Aug 22, 2025 | 6.08 | 6.12 | 6.00 | 6.05 | 6.05 | 0.83% | 83,262 |
| Aug 21, 2025 | 5.76 | 6.00 | 5.76 | 6.00 | 6.00 | 3.27% | 40,204 |
| Aug 20, 2025 | 5.81 | 5.90 | 5.80 | 5.81 | 5.81 | - | 20,600 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.75 | 5.81 | 5.81 | -2.84% | 88,338 |
| Aug 18, 2025 | 6.08 | 6.08 | 5.95 | 5.98 | 5.98 | -1.64% | 46,964 |
| Aug 15, 2025 | 5.99 | 6.10 | 5.95 | 6.08 | 6.08 | 2.36% | 81,399 |
| Aug 14, 2025 | 5.99 | 6.10 | 5.94 | 5.94 | 5.94 | 1.54% | 73,044 |
| Aug 13, 2025 | 5.92 | 5.97 | 5.85 | 5.85 | 5.85 | -0.51% | 26,189 |
| Aug 12, 2025 | 5.88 | 5.94 | 5.85 | 5.88 | 5.88 | 0.51% | 49,575 |
| Aug 11, 2025 | 5.79 | 5.94 | 5.70 | 5.85 | 5.85 | -2.01% | 35,686 |
| Aug 8, 2025 | 6.03 | 6.20 | 5.93 | 5.97 | 5.97 | -1.32% | 118,995 |
| Aug 7, 2025 | 5.73 | 6.07 | 5.73 | 6.05 | 6.05 | 5.77% | 148,863 |
| Aug 6, 2025 | 5.23 | 5.72 | 5.18 | 5.72 | 5.72 | 7.92% | 104,696 |
| 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% | 19,292 |
| Jul 31, 2025 | 5.06 | 5.10 | 5.01 | 5.03 | 5.03 | -0.59% | 51,752 |
| Jul 30, 2025 | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | -3.25% | 73,296 |
| Jul 29, 2025 | 5.25 | 5.39 | 5.21 | 5.23 | 5.23 | -1.32% | 53,660 |
| 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% | 49,554 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.10 | 5.17 | 5.17 | -1.71% | 98,982 |
| 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 | - | 102,176 |
| 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% | 57,650 |
| 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 |