Mackay Gold & Silver Corp. MACK
TSXV · Canada · Non-Energy Minerals
CAD 2.93+0.22 (+8.12%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.93 | +8.12% | CAD 2.74 | CAD 2.97 | CAD 2.74 | 57.59K |
| 2026-09-30 | CAD 2.71 | +1.12% | CAD 2.69 | CAD 2.71 | CAD 2.68 | 13.90K |
| 2026-09-29 | CAD 2.68 | -0.74% | CAD 2.70 | CAD 2.71 | CAD 2.68 | 27.01K |
| 2026-09-28 | CAD 2.70 | -2.53% | CAD 2.76 | CAD 2.78 | CAD 2.66 | 65.72K |
| 2026-09-25 | CAD 2.77 | -1.77% | CAD 2.81 | CAD 2.82 | CAD 2.72 | 52.66K |
| 2026-09-24 | CAD 2.82 | -1.74% | CAD 2.85 | CAD 2.86 | CAD 2.81 | 38.45K |
| 2026-09-23 | CAD 2.87 | -1.03% | CAD 2.87 | CAD 2.90 | CAD 2.86 | 14.29K |
| 2026-09-22 | CAD 2.90 | -0.68% | CAD 2.89 | CAD 2.91 | CAD 2.87 | 18.52K |
| 2026-09-21 | CAD 2.92 | +0.69% | CAD 2.88 | CAD 2.97 | CAD 2.87 | 28.89K |
| 2026-09-18 | CAD 2.90 | -1.02% | CAD 2.94 | CAD 2.97 | CAD 2.90 | 15.90K |
| 2026-09-17 | CAD 2.93 | +1.74% | CAD 2.87 | CAD 2.93 | CAD 2.87 | 23.21K |
| 2026-09-16 | CAD 2.88 | -3.68% | CAD 2.99 | CAD 2.99 | CAD 2.84 | 42.10K |
| 2026-09-15 | CAD 2.99 | -1.64% | CAD 3.07 | CAD 3.09 | CAD 2.97 | 37.13K |
| 2026-09-14 | CAD 3.04 | +0.33% | CAD 3.10 | CAD 3.15 | CAD 2.96 | 43.46K |
| 2026-09-11 | CAD 3.03 | +4.12% | CAD 2.93 | CAD 3.09 | CAD 2.91 | 44.76K |
| 2026-09-10 | CAD 2.91 | -1.69% | CAD 2.96 | CAD 2.96 | CAD 2.85 | 14.65K |
| 2026-09-09 | CAD 2.96 | +0.17% | CAD 2.97 | CAD 3.03 | CAD 2.95 | 16.07K |
| 2026-09-08 | CAD 2.95 | -0.51% | CAD 2.97 | CAD 3.05 | CAD 2.87 | 69.73K |
| 2026-09-04 | CAD 2.97 | -0.34% | CAD 2.99 | CAD 3.01 | CAD 2.92 | 49.13K |
| 2026-09-03 | CAD 2.98 | +1.36% | CAD 2.95 | CAD 3.12 | CAD 2.94 | 26.81K |
| 2026-09-02 | CAD 2.94 | +0.68% | CAD 2.95 | CAD 2.96 | CAD 2.94 | 7.72K |
| 2026-09-01 | CAD 2.92 | -1.02% | CAD 2.88 | CAD 2.96 | CAD 2.83 | 66.28K |
| 2026-08-31 | CAD 2.95 | -4.53% | CAD 3.06 | CAD 3.06 | CAD 2.94 | 42.90K |
| 2026-08-28 | CAD 3.09 | +1.98% | CAD 3.04 | CAD 3.09 | CAD 2.85 | 65.88K |
| 2026-08-27 | CAD 3.03 | +2.71% | CAD 2.96 | CAD 3.11 | CAD 2.96 | 39.81K |
| 2026-08-26 | CAD 2.95 | -4.22% | CAD 3.10 | CAD 3.10 | CAD 2.95 | 58.06K |
| 2026-08-25 | CAD 3.08 | +0.65% | CAD 3.07 | CAD 3.13 | CAD 3.06 | 36.22K |
| 2026-08-24 | CAD 3.06 | +1.32% | CAD 3.00 | CAD 3.25 | CAD 3.00 | 131.57K |
| 2026-08-21 | CAD 3.02 | -0.66% | CAD 3.07 | CAD 3.07 | CAD 2.88 | 89.21K |
| 2026-08-20 | CAD 3.04 | +8.96% | CAD 2.79 | CAD 3.10 | CAD 2.75 | 156.73K |
| 2026-08-19 | CAD 2.79 | +1.45% | CAD 2.75 | CAD 2.81 | CAD 2.73 | 81.90K |
| 2026-08-18 | CAD 2.75 | -4.51% | CAD 2.80 | CAD 2.81 | CAD 2.69 | 92.20K |
| 2026-08-17 | CAD 2.88 | -2.37% | CAD 2.95 | CAD 3.00 | CAD 2.86 | 33.92K |
| 2026-08-14 | CAD 2.95 | +5.36% | CAD 2.84 | CAD 2.95 | CAD 2.80 | 24.72K |
| 2026-08-13 | CAD 2.80 | -2.44% | CAD 2.87 | CAD 2.92 | CAD 2.80 | 29.90K |
| 2026-08-12 | CAD 2.87 | +1.41% | CAD 2.83 | CAD 2.95 | CAD 2.80 | 75.30K |
| 2026-08-11 | CAD 2.83 | -4.71% | CAD 2.97 | CAD 2.99 | CAD 2.80 | 34.82K |
| 2026-08-10 | CAD 2.97 | -1.16% | CAD 3.03 | CAD 3.10 | CAD 2.95 | 106.20K |
| 2026-08-07 | CAD 3.01 | +7.32% | CAD 2.79 | CAD 3.02 | CAD 2.77 | 139.43K |
| 2026-08-06 | CAD 2.80 | -6.67% | CAD 3.01 | CAD 3.01 | CAD 2.78 | 125.95K |
| 2026-08-05 | CAD 3.00 | +1.69% | CAD 2.95 | CAD 3.00 | CAD 2.95 | 51.51K |
| 2026-08-04 | CAD 2.95 | +0.68% | CAD 2.93 | CAD 2.99 | CAD 2.87 | 130.84K |
| 2026-07-31 | CAD 2.93 | -1.35% | CAD 2.97 | CAD 2.98 | CAD 2.91 | 13.33K |
| 2026-07-30 | CAD 2.97 | +3.12% | CAD 2.88 | CAD 3.02 | CAD 2.88 | 57.09K |
| 2026-07-29 | CAD 2.88 | +0.70% | CAD 2.89 | CAD 2.90 | CAD 2.82 | 7.20K |
| 2026-07-28 | CAD 2.86 | -3.70% | CAD 2.97 | CAD 2.97 | CAD 2.85 | 22.24K |
| 2026-07-27 | CAD 2.97 | +1.02% | CAD 2.95 | CAD 2.99 | CAD 2.92 | 10.66K |
| 2026-07-24 | CAD 2.94 | +2.80% | CAD 2.92 | CAD 2.99 | CAD 2.92 | 9.28K |
| 2026-07-23 | CAD 2.86 | -4.98% | CAD 3.00 | CAD 3.04 | CAD 2.83 | 63.63K |
| 2026-07-22 | CAD 3.01 | +0.33% | CAD 2.96 | CAD 3.05 | CAD 2.96 | 20.50K |
| 2026-07-21 | CAD 3.00 | +1.35% | CAD 2.96 | CAD 3.05 | CAD 2.96 | 27.75K |
| 2026-07-20 | CAD 2.96 | 0.00% | CAD 2.97 | CAD 3.00 | CAD 2.95 | 23.52K |
| 2026-07-17 | CAD 2.96 | +1.37% | CAD 2.92 | CAD 2.96 | CAD 2.92 | 26.32K |
| 2026-07-16 | CAD 2.92 | -1.35% | CAD 2.97 | CAD 3.02 | CAD 2.88 | 49.65K |
| 2026-07-15 | CAD 2.96 | -0.67% | CAD 2.96 | CAD 2.97 | CAD 2.92 | 11.29K |
| 2026-07-14 | CAD 2.98 | -0.67% | CAD 3.00 | CAD 3.05 | CAD 2.93 | 48.86K |
| 2026-07-13 | CAD 3.00 | -2.60% | CAD 3.07 | CAD 3.07 | CAD 2.98 | 55.43K |
| 2026-07-10 | CAD 3.08 | +2.67% | CAD 3.00 | CAD 3.10 | CAD 3.00 | 114.68K |
| 2026-07-09 | CAD 3.00 | +1.35% | CAD 2.97 | CAD 3.14 | CAD 2.95 | 59.77K |
| 2026-07-08 | CAD 2.96 | -0.67% | CAD 3.00 | CAD 3.06 | CAD 2.86 | 14.88K |
| 2026-07-07 | CAD 2.98 | -4.49% | CAD 3.12 | CAD 3.15 | CAD 2.98 | 29.94K |
| 2026-07-06 | CAD 3.12 | -0.64% | CAD 3.20 | CAD 3.20 | CAD 3.10 | 97.11K |
| 2026-07-03 | CAD 3.14 | -1.87% | CAD 3.20 | CAD 3.20 | CAD 3.10 | 23.11K |
| 2026-07-02 | CAD 3.20 | -5.88% | CAD 3.40 | CAD 3.40 | CAD 3.06 | 116.77K |
| 2026-06-30 | CAD 3.40 | -4.76% | CAD 3.50 | CAD 3.50 | CAD 3.26 | 92.74K |
| 2026-06-29 | CAD 3.57 | +13.69% | CAD 3.19 | CAD 3.65 | CAD 3.13 | 87.18K |
| 2026-06-26 | CAD 3.14 | +12.95% | CAD 2.77 | CAD 3.26 | CAD 2.75 | 102.59K |
| 2026-06-25 | CAD 2.78 | -2.46% | CAD 2.84 | CAD 2.85 | CAD 2.65 | 75.63K |
| 2026-06-24 | CAD 2.85 | -1.38% | CAD 2.89 | CAD 2.93 | CAD 2.74 | 81.85K |
| 2026-06-23 | CAD 2.89 | +1.05% | CAD 2.85 | CAD 3.09 | CAD 2.68 | 108.23K |
| 2026-06-22 | CAD 2.86 | +16.50% | CAD 2.56 | CAD 2.98 | CAD 2.46 | 351.31K |
| 2026-06-19 | CAD 2.45 | -1.80% | CAD 2.54 | CAD 2.54 | CAD 2.42 | 24.96K |
| 2026-06-18 | CAD 2.50 | +2.88% | CAD 2.43 | CAD 2.56 | CAD 2.35 | 116.03K |
| 2026-06-17 | CAD 2.43 | +8.00% | CAD 2.25 | CAD 2.60 | CAD 2.24 | 309.43K |
| 2026-06-16 | CAD 2.25 | 0.00% | CAD 2.26 | CAD 2.26 | CAD 2.22 | 24.60K |
| 2026-06-15 | CAD 2.25 | +7.14% | CAD 2.15 | CAD 2.25 | CAD 2.15 | 58.08K |
| 2026-06-12 | CAD 2.10 | +5.00% | CAD 2.00 | CAD 2.17 | CAD 1.99 | 154.29K |
| 2026-06-11 | CAD 2.00 | -0.99% | CAD 2.02 | CAD 2.02 | CAD 1.96 | 188.77K |
| 2026-06-10 | CAD 2.02 | -2.42% | CAD 2.05 | CAD 2.07 | CAD 1.98 | 198.55K |
| 2026-06-09 | CAD 2.07 | -1.43% | CAD 2.09 | CAD 2.15 | CAD 2.06 | 74.85K |
| 2026-06-08 | CAD 2.10 | -3.67% | CAD 2.18 | CAD 2.20 | CAD 2.08 | 54.80K |
| 2026-06-05 | CAD 2.18 | -3.54% | CAD 2.26 | CAD 2.27 | CAD 2.13 | 111.00K |
| 2026-06-04 | CAD 2.26 | +0.44% | CAD 2.27 | CAD 2.29 | CAD 2.24 | 31.40K |
| 2026-06-03 | CAD 2.25 | -1.75% | CAD 2.29 | CAD 2.39 | CAD 2.23 | 94.18K |
| 2026-06-02 | CAD 2.29 | +1.33% | CAD 2.27 | CAD 2.36 | CAD 2.27 | 45.60K |
| 2026-06-01 | CAD 2.26 | -0.88% | CAD 2.29 | CAD 2.33 | CAD 2.26 | 45.43K |
| 2026-05-29 | CAD 2.28 | -5.00% | CAD 2.41 | CAD 2.43 | CAD 2.28 | 58.32K |
| 2026-05-28 | CAD 2.40 | -1.64% | CAD 2.40 | CAD 2.44 | CAD 2.39 | 32.35K |
| 2026-05-27 | CAD 2.44 | -1.21% | CAD 2.47 | CAD 2.47 | CAD 2.42 | 18.81K |
| 2026-05-26 | CAD 2.47 | -1.20% | CAD 2.51 | CAD 2.51 | CAD 2.43 | 40.09K |