Skip to main content
Mako Mining Corp. (TSXV:MKO)
Canada flag Canada · Delayed Price · Currency is CAD
10.25
-0.62 (-5.70%)
Apr 28, 2026, 4:00 PM EST

Mako Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.6510.6510.2010.2510.25-5.70%97,315
Apr 27, 202610.7010.8810.3910.8710.872.74%126,428
Apr 24, 202610.4710.7310.4310.5810.581.24%47,992
Apr 23, 202610.6210.6210.2010.4510.450.29%132,185
Apr 22, 202610.6010.9110.4010.4210.42-1.04%78,317
Apr 21, 202611.0611.0610.4810.5310.53-6.15%76,000
Apr 20, 202611.2011.3011.0211.2211.220.18%69,491
Apr 17, 202611.2511.4011.0811.2011.201.73%223,208
Apr 16, 202610.9011.1810.8011.0111.012.51%226,046
Apr 15, 202610.4710.8110.2410.7410.742.38%228,888
Apr 14, 20269.9810.599.8710.4910.497.15%316,269
Apr 13, 20269.319.899.289.799.793.38%131,812
Apr 10, 20269.459.649.419.479.470.96%83,605
Apr 9, 20269.109.529.109.389.383.65%247,659
Apr 8, 20269.309.458.899.059.051.12%60,731
Apr 7, 20268.728.978.548.958.951.36%59,361
Apr 6, 20268.889.138.638.838.83-0.56%60,718
Apr 2, 20268.498.908.318.888.88-307,050
Apr 1, 20269.109.128.848.888.88-0.89%186,930
Mar 31, 20268.428.968.398.968.966.79%258,950
Mar 30, 20268.638.638.248.398.39-1.64%60,010
Mar 27, 20268.308.728.258.538.533.27%75,671
Mar 26, 20268.539.008.218.268.26-4.73%148,262
Mar 25, 20268.428.958.428.678.675.35%192,524
Mar 24, 20267.888.237.848.238.231.48%94,424
Mar 23, 20267.778.277.778.118.113.84%193,740
Mar 20, 20268.508.507.787.817.81-5.45%200,671
Mar 19, 20268.258.327.848.268.26-6.35%480,827
Mar 18, 20268.919.148.638.828.82-4.65%262,946
Mar 17, 20269.409.439.189.259.25-0.32%44,844
Mar 16, 20269.219.459.029.289.28-1.28%81,794
Mar 13, 20269.759.809.329.409.40-4.57%244,792
Mar 12, 202610.1910.199.799.859.85-3.62%86,855
Mar 11, 202610.5010.509.9210.2210.22-1.45%44,067
Mar 10, 202610.3410.5710.2710.3710.370.58%32,153
Mar 9, 202610.0210.359.8810.3110.31-0.29%146,059
Mar 6, 20269.9710.519.8510.3410.340.98%166,732
Mar 5, 202610.6110.7010.0810.2410.24-6.57%150,298
Mar 4, 202611.0411.1910.8110.9610.960.55%77,299
Mar 3, 202610.9110.9910.6010.9010.90-4.72%160,583
Mar 2, 202611.5011.5511.2111.4411.44-0.17%114,041
Feb 27, 202611.4511.5911.4011.4611.461.69%148,363
Feb 26, 202610.8511.2710.7811.2711.273.78%77,537
Feb 25, 202610.6811.0310.6110.8610.861.78%211,017
Feb 24, 202610.1610.709.9810.6710.675.75%291,243
Feb 23, 202610.0310.219.9810.0910.091.10%186,004
Feb 20, 20269.9210.019.759.989.981.11%159,836
Feb 19, 20269.519.889.519.879.870.82%81,121
Feb 18, 20269.709.809.609.799.791.45%106,150
Feb 17, 20269.999.999.589.659.65-4.93%106,096
Feb 13, 20269.7010.179.7010.1510.155.18%148,461
Feb 12, 202610.2510.359.659.659.65-5.21%161,962
Feb 11, 202610.5010.7010.0610.1810.18-0.29%137,973
Feb 10, 202610.2210.279.9910.2110.210.10%134,905
Feb 9, 202610.0010.249.9410.2010.202.51%356,120
Feb 6, 20269.3610.099.369.959.954.41%44,104
Feb 5, 20269.809.939.409.539.53-4.70%149,508
Feb 4, 202610.3010.309.8210.0010.00-0.50%82,886
Feb 3, 202610.2510.259.9210.0510.053.82%159,141
Feb 2, 20269.4010.109.409.689.68-0.51%157,914
Jan 30, 20269.4910.099.359.739.73-5.07%326,253
Jan 29, 202610.8010.8410.0810.2510.25-3.94%564,847
Jan 28, 202610.4010.7310.3410.6710.672.99%404,371
Jan 27, 202610.6910.6910.0510.3610.36-0.38%444,448
Jan 26, 202610.4210.7610.1710.4010.404.00%430,938
Jan 23, 202610.0010.119.9010.0010.000.40%240,211
Jan 22, 20269.7010.049.709.969.962.15%219,873
Jan 21, 20269.699.829.599.759.752.09%244,410
Jan 20, 20269.159.599.159.559.555.64%375,435
Jan 19, 20268.959.238.959.049.041.23%64,622
Jan 16, 20269.089.088.708.938.93-0.33%54,924
Jan 15, 20268.999.048.918.968.96-0.22%33,372
Jan 14, 20269.129.138.808.988.980.11%165,582
Jan 13, 20268.949.128.728.978.972.05%107,157
Jan 12, 20268.809.108.768.798.790.69%81,030
Jan 9, 20268.518.908.518.738.732.59%89,442
Jan 8, 20268.658.658.298.518.511.43%72,335
Jan 7, 20268.648.648.208.398.39-1.41%112,636
Jan 6, 20268.258.668.258.518.514.29%269,706
Jan 5, 20268.208.458.068.168.162.51%172,254
Jan 2, 20267.998.177.927.967.96-0.13%122,554
Dec 31, 20257.908.007.907.977.97-1.36%149,879
Dec 30, 20258.088.187.908.088.081.76%207,174
Dec 29, 20257.888.047.857.947.94-1.49%309,162
Dec 24, 20258.168.167.948.068.06-1.35%64,630
Dec 23, 20258.348.348.148.178.17-1.45%36,911
Dec 22, 20258.308.448.268.298.291.47%51,331
Dec 19, 20257.928.227.928.178.172.51%50,745
Dec 18, 20258.258.257.937.977.97-2.69%76,114
Dec 17, 20258.298.298.018.198.191.49%89,935
Dec 16, 20258.008.207.948.078.07-1.22%103,508
Dec 15, 20258.218.458.008.178.17-0.37%51,784
Dec 12, 20258.428.427.978.208.20-0.97%55,075
Dec 11, 20258.028.307.988.288.283.63%107,952
Dec 10, 20257.958.007.747.997.991.27%78,176
Dec 9, 20257.617.927.617.897.892.73%97,132
Dec 8, 20257.947.947.687.687.68-1.29%85,353
Dec 5, 20257.937.947.617.787.78-0.13%90,934
Dec 4, 20257.827.857.607.797.79-0.13%78,223
Dec 3, 20257.757.987.757.807.801.96%148,348