Mako Mining Corp. MKO
TSXV · Canada · Non-Energy Minerals
CAD 13.28-0.11 (-0.82%)
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 13.28 | -0.82% | CAD 13.39 | CAD 13.43 | CAD 13.18 | 83.63K |
| 2026-09-30 | CAD 13.39 | -1.40% | CAD 13.98 | CAD 13.98 | CAD 13.32 | 58.60K |
| 2026-09-29 | CAD 13.58 | +1.65% | CAD 13.61 | CAD 13.70 | CAD 13.31 | 128.20K |
| 2026-09-28 | CAD 13.36 | -6.11% | CAD 13.99 | CAD 13.99 | CAD 13.31 | 145.00K |
| 2026-09-25 | CAD 14.23 | +0.07% | CAD 14.22 | CAD 14.52 | CAD 14.09 | 76.90K |
| 2026-09-24 | CAD 14.22 | 0.00% | CAD 14.25 | CAD 14.26 | CAD 13.88 | 55.20K |
| 2026-09-23 | CAD 14.22 | -3.13% | CAD 14.50 | CAD 14.50 | CAD 13.94 | 60.70K |
| 2026-09-22 | CAD 14.68 | +2.73% | CAD 14.29 | CAD 14.68 | CAD 14.24 | 142.10K |
| 2026-09-21 | CAD 14.29 | -2.92% | CAD 14.72 | CAD 14.72 | CAD 14.13 | 74.60K |
| 2026-09-18 | CAD 14.72 | +0.96% | CAD 14.31 | CAD 14.83 | CAD 14.28 | 1.15M |
| 2026-09-17 | CAD 14.58 | +4.74% | CAD 14.11 | CAD 14.69 | CAD 14.11 | 176.90K |
| 2026-09-16 | CAD 13.92 | -1.76% | CAD 14.50 | CAD 14.60 | CAD 13.66 | 518.00K |
| 2026-09-15 | CAD 14.17 | +1.50% | CAD 13.65 | CAD 14.20 | CAD 13.44 | 310.70K |
| 2026-09-14 | CAD 13.96 | +0.07% | CAD 13.69 | CAD 14.09 | CAD 13.49 | 249.40K |
| 2026-09-11 | CAD 13.95 | +2.80% | CAD 13.53 | CAD 14.19 | CAD 13.53 | 152.00K |
| 2026-09-10 | CAD 13.57 | -4.23% | CAD 13.99 | CAD 13.99 | CAD 13.50 | 141.00K |
| 2026-09-09 | CAD 14.17 | +1.43% | CAD 14.15 | CAD 14.39 | CAD 14.10 | 129.20K |
| 2026-09-08 | CAD 13.97 | -1.27% | CAD 13.59 | CAD 14.17 | CAD 13.59 | 72.00K |
| 2026-09-04 | CAD 14.15 | -1.19% | CAD 14.25 | CAD 14.25 | CAD 13.87 | 110.10K |
| 2026-09-03 | CAD 14.32 | +5.14% | CAD 13.81 | CAD 14.37 | CAD 13.81 | 126.40K |
| 2026-09-02 | CAD 13.62 | +3.65% | CAD 13.44 | CAD 13.82 | CAD 13.43 | 60.00K |
| 2026-09-01 | CAD 13.14 | -4.78% | CAD 13.40 | CAD 13.75 | CAD 13.14 | 106.00K |
| 2026-08-31 | CAD 13.80 | -2.68% | CAD 14.31 | CAD 14.31 | CAD 13.68 | 89.50K |
| 2026-08-28 | CAD 14.18 | -6.34% | CAD 14.92 | CAD 15.13 | CAD 13.98 | 149.00K |
| 2026-08-27 | CAD 15.14 | +0.13% | CAD 15.12 | CAD 15.20 | CAD 14.88 | 57.40K |
| 2026-08-26 | CAD 15.12 | -1.31% | CAD 15.26 | CAD 15.26 | CAD 15.00 | 62.50K |
| 2026-08-25 | CAD 15.32 | +1.66% | CAD 15.07 | CAD 15.36 | CAD 14.83 | 168.30K |
| 2026-08-24 | CAD 15.07 | +3.93% | CAD 14.25 | CAD 15.14 | CAD 14.25 | 301.10K |
| 2026-08-21 | CAD 14.50 | +0.21% | CAD 14.60 | CAD 14.72 | CAD 14.15 | 115.70K |
| 2026-08-20 | CAD 14.47 | +0.84% | CAD 14.33 | CAD 14.57 | CAD 14.00 | 81.40K |
| 2026-08-19 | CAD 14.35 | +4.90% | CAD 14.05 | CAD 14.38 | CAD 13.93 | 207.80K |
| 2026-08-18 | CAD 13.68 | +0.29% | CAD 13.04 | CAD 13.70 | CAD 13.04 | 48.80K |
| 2026-08-17 | CAD 13.64 | -2.92% | CAD 13.91 | CAD 13.96 | CAD 13.24 | 206.50K |
| 2026-08-14 | CAD 14.05 | +3.16% | CAD 13.62 | CAD 14.10 | CAD 13.58 | 100.30K |
| 2026-08-13 | CAD 13.62 | -1.80% | CAD 13.79 | CAD 13.79 | CAD 13.42 | 55.20K |
| 2026-08-12 | CAD 13.87 | +0.73% | CAD 13.88 | CAD 14.17 | CAD 13.39 | 183.20K |
| 2026-08-11 | CAD 13.77 | +2.84% | CAD 13.23 | CAD 13.80 | CAD 13.23 | 182.90K |
| 2026-08-10 | CAD 13.39 | +0.90% | CAD 13.32 | CAD 13.52 | CAD 12.93 | 154.90K |
| 2026-08-07 | CAD 13.27 | +9.40% | CAD 12.48 | CAD 13.36 | CAD 12.42 | 310.30K |
| 2026-08-06 | CAD 12.13 | +5.57% | CAD 11.50 | CAD 12.16 | CAD 11.38 | 222.80K |
| 2026-08-05 | CAD 11.49 | +8.60% | CAD 10.70 | CAD 11.50 | CAD 10.69 | 166.30K |
| 2026-08-04 | CAD 10.58 | +6.87% | CAD 10.05 | CAD 10.69 | CAD 10.05 | 177.80K |
| 2026-07-31 | CAD 9.90 | -4.99% | CAD 10.08 | CAD 10.08 | CAD 9.84 | 54.60K |
| 2026-07-30 | CAD 10.42 | +5.47% | CAD 10.26 | CAD 10.42 | CAD 10.05 | 36.70K |
| 2026-07-29 | CAD 9.88 | -4.08% | CAD 10.48 | CAD 10.72 | CAD 9.83 | 96.00K |
| 2026-07-28 | CAD 10.30 | +0.88% | CAD 9.98 | CAD 10.37 | CAD 9.77 | 49.50K |
| 2026-07-27 | CAD 10.21 | +1.29% | CAD 10.17 | CAD 10.24 | CAD 9.90 | 45.50K |
| 2026-07-24 | CAD 10.08 | -0.20% | CAD 10.19 | CAD 10.31 | CAD 9.94 | 24.60K |
| 2026-07-23 | CAD 10.10 | -1.94% | CAD 10.15 | CAD 10.15 | CAD 9.79 | 45.20K |
| 2026-07-22 | CAD 10.30 | +3.31% | CAD 9.90 | CAD 10.60 | CAD 9.90 | 55.90K |
| 2026-07-21 | CAD 9.97 | +2.05% | CAD 9.68 | CAD 10.06 | CAD 9.68 | 45.20K |
| 2026-07-20 | CAD 9.77 | +2.73% | CAD 9.61 | CAD 9.80 | CAD 9.55 | 28.70K |
| 2026-07-17 | CAD 9.51 | -2.56% | CAD 9.75 | CAD 9.86 | CAD 9.24 | 159.00K |
| 2026-07-16 | CAD 9.76 | -4.13% | CAD 10.01 | CAD 10.22 | CAD 9.75 | 86.90K |
| 2026-07-15 | CAD 10.18 | -2.21% | CAD 10.41 | CAD 10.49 | CAD 10.00 | 42.00K |
| 2026-07-14 | CAD 10.41 | +1.46% | CAD 10.72 | CAD 10.76 | CAD 10.35 | 17.70K |
| 2026-07-13 | CAD 10.26 | -5.61% | CAD 10.45 | CAD 10.57 | CAD 10.17 | 59.00K |
| 2026-07-10 | CAD 10.87 | -1.18% | CAD 10.89 | CAD 10.93 | CAD 10.73 | 18.40K |
| 2026-07-09 | CAD 11.00 | +3.87% | CAD 10.41 | CAD 11.03 | CAD 10.41 | 35.10K |
| 2026-07-08 | CAD 10.59 | -4.16% | CAD 10.55 | CAD 10.72 | CAD 10.18 | 259.20K |
| 2026-07-07 | CAD 11.05 | -2.30% | CAD 11.34 | CAD 11.34 | CAD 10.73 | 46.90K |
| 2026-07-06 | CAD 11.31 | +0.98% | CAD 11.52 | CAD 11.52 | CAD 10.85 | 47.20K |
| 2026-07-03 | CAD 11.20 | +3.04% | CAD 11.24 | CAD 11.31 | CAD 11.12 | 51.70K |
| 2026-07-02 | CAD 10.87 | +4.22% | CAD 10.51 | CAD 11.16 | CAD 10.51 | 87.80K |
| 2026-06-30 | CAD 10.43 | +1.16% | CAD 10.21 | CAD 10.53 | CAD 10.21 | 28.30K |
| 2026-06-29 | CAD 10.31 | -0.77% | CAD 10.29 | CAD 10.49 | CAD 10.12 | 57.70K |
| 2026-06-26 | CAD 10.39 | -0.86% | CAD 10.55 | CAD 10.77 | CAD 10.39 | 37.80K |
| 2026-06-25 | CAD 10.48 | +0.67% | CAD 10.67 | CAD 10.68 | CAD 10.26 | 50.80K |
| 2026-06-24 | CAD 10.41 | -5.28% | CAD 10.52 | CAD 10.80 | CAD 10.14 | 110.30K |
| 2026-06-23 | CAD 10.99 | -4.27% | CAD 11.00 | CAD 11.17 | CAD 10.83 | 48.20K |
| 2026-06-22 | CAD 11.48 | +2.59% | CAD 11.05 | CAD 11.48 | CAD 11.00 | 60.60K |
| 2026-06-19 | CAD 11.19 | -2.78% | CAD 11.35 | CAD 11.35 | CAD 11.04 | 32.80K |
| 2026-06-18 | CAD 11.51 | +0.26% | CAD 11.44 | CAD 11.59 | CAD 11.21 | 56.10K |
| 2026-06-17 | CAD 11.48 | -2.21% | CAD 11.69 | CAD 12.00 | CAD 11.42 | 80.00K |
| 2026-06-16 | CAD 11.74 | +5.58% | CAD 11.39 | CAD 11.84 | CAD 11.13 | 159.90K |
| 2026-06-15 | CAD 11.12 | +4.51% | CAD 11.19 | CAD 11.44 | CAD 11.04 | 28.30K |
| 2026-06-12 | CAD 10.64 | +5.03% | CAD 10.21 | CAD 10.64 | CAD 10.10 | 65.80K |
| 2026-06-11 | CAD 10.13 | +6.52% | CAD 9.41 | CAD 10.35 | CAD 9.41 | 77.30K |
| 2026-06-10 | CAD 9.51 | -5.28% | CAD 9.95 | CAD 9.95 | CAD 9.49 | 32.80K |
| 2026-06-09 | CAD 10.04 | -2.81% | CAD 10.33 | CAD 10.60 | CAD 9.64 | 113.20K |
| 2026-06-08 | CAD 10.33 | +0.98% | CAD 10.33 | CAD 10.75 | CAD 10.20 | 46.90K |
| 2026-06-05 | CAD 10.23 | -10.11% | CAD 11.14 | CAD 11.14 | CAD 10.20 | 190.40K |
| 2026-06-04 | CAD 11.38 | -0.09% | CAD 11.66 | CAD 11.79 | CAD 11.37 | 19.50K |
| 2026-06-03 | CAD 11.39 | -3.56% | CAD 11.71 | CAD 11.71 | CAD 11.35 | 47.20K |
| 2026-06-02 | CAD 11.81 | +0.85% | CAD 11.77 | CAD 11.90 | CAD 11.41 | 34.00K |
| 2026-06-01 | CAD 11.71 | -2.17% | CAD 11.85 | CAD 11.92 | CAD 11.32 | 114.10K |
| 2026-05-29 | CAD 11.97 | +1.87% | CAD 11.77 | CAD 12.16 | CAD 11.71 | 133.90K |
| 2026-05-28 | CAD 11.75 | +2.09% | CAD 11.33 | CAD 11.97 | CAD 11.17 | 111.80K |
| 2026-05-27 | CAD 11.51 | -2.37% | CAD 11.65 | CAD 11.90 | CAD 11.49 | 88.70K |
| 2026-05-26 | CAD 11.79 | +1.90% | CAD 11.51 | CAD 11.91 | CAD 11.44 | 113.50K |