Canada markets close in 4 hours

Mako Mining Corp. (MAKOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6310-0.0490 (-1.83%)
As of 09:41AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.70842.70842.63102.63102.63101,699
May 06, 20242.72002.72002.68002.68002.68001,800
May 03, 20242.65002.65002.58002.64002.640014,100
May 02, 20242.72002.72002.68002.71002.710019,500
May 01, 20242.63002.64002.57002.61002.610011,700
Apr 30, 20242.58002.62002.52002.62002.62002,600
Apr 29, 20242.49002.68002.49002.65002.650022,600
Apr 26, 20242.31002.49002.31002.49002.49009,500
Apr 25, 20242.39002.47002.39002.47002.47006,900
Apr 24, 20242.34002.38002.32002.36002.360010,600
Apr 23, 20242.39002.39002.39002.39002.3900700
Apr 22, 20242.36002.36002.26002.32002.320014,700
Apr 19, 20242.30002.32002.30002.31002.31003,400
Apr 18, 20242.37002.40002.34002.40002.400028,700
Apr 17, 20242.39002.39002.30002.30002.300023,200
Apr 16, 20242.35002.35002.31002.35002.35006,300
Apr 15, 20242.33002.33002.26002.30002.30009,200
Apr 12, 20242.43002.46002.40002.40002.400016,900
Apr 11, 20242.25002.36002.20002.36002.360011,400
Apr 10, 20242.12002.25002.08002.20002.20001,500
Apr 09, 20242.17002.20002.07002.13002.130013,800
Apr 08, 20242.26002.28002.24002.24002.24005,000
Apr 05, 20242.27002.36002.27002.28002.28003,800
Apr 04, 20242.05002.32002.05002.30002.300055,900
Apr 03, 20241.90002.15001.90002.11002.110018,400
Apr 02, 20241.80001.90001.74001.89001.89007,500
Apr 01, 20241.85001.85001.73001.81001.81009,000
Mar 28, 20241.83001.83001.72001.76001.760079,700
Mar 27, 20241.72001.77001.72001.74001.740039,300
Mar 26, 20241.80001.80001.73001.76001.760019,400
Mar 25, 20241.90001.90001.86001.86001.860014,400
Mar 22, 20241.93001.93001.93001.93001.9300-
Mar 21, 20241.97001.97001.90001.93001.930067,700
Mar 20, 20241.90001.92001.87001.92001.920010,900
Mar 19, 20241.96001.96001.96001.96001.9600-
Mar 18, 20242.02002.02001.95001.96001.96001,200
Mar 15, 20241.96001.96001.95001.96001.96004,800
Mar 14, 20242.00002.00001.94001.95001.95009,500
Mar 13, 20241.95002.00001.95002.00002.000019,200
Mar 12, 20241.94001.96001.94001.94001.940017,300
Mar 11, 20241.86001.95001.86001.90001.900049,200
Mar 08, 20241.98001.98001.84001.85001.850024,100
Mar 07, 20241.87001.87001.82001.86001.860028,300
Mar 06, 20241.75001.82001.74001.78001.780092,900
Mar 05, 20241.75001.77001.72001.77001.770058,300
Mar 04, 20241.55001.70001.55001.70001.700064,200
Mar 01, 20241.61001.62001.61001.62001.62002,100
Feb 29, 20241.55001.55001.49001.49001.49002,600
Feb 28, 20241.52001.55001.52001.54001.54002,600
Feb 27, 20241.57001.57001.57001.57001.570014,400
Feb 26, 20241.61001.61001.58001.58001.5800700
Feb 23, 20241.56001.62001.56001.59001.59002,300
Feb 22, 20241.53001.55001.51001.51001.51001,500
Feb 21, 20241.55001.55001.55001.55001.5500100
Feb 20, 20241.55001.55001.53001.54001.54001,500
Feb 16, 20241.55001.55001.55001.55001.5500200
Feb 15, 20241.55001.55001.55001.55001.55001,000
Feb 14, 20241.57001.57001.51001.54001.54001,900
Feb 13, 20241.54001.54001.53001.53001.53002,900
Feb 12, 20241.57001.57001.55001.55001.55001,800
Feb 09, 20241.56001.58001.56001.57001.57004,000
Feb 08, 20241.62001.62001.61001.61001.61001,500
Feb 07, 20241.63001.69001.63001.64001.64003,200
Feb 06, 20241.64001.64001.64001.64001.6400300
Feb 05, 20241.68001.68001.56001.56001.56004,800
Feb 02, 20241.65001.65001.65001.65001.65001,000
Feb 01, 20241.68001.68001.68001.68001.6800200
Jan 31, 20241.68001.68001.63001.63001.63008,200
Jan 30, 20241.58001.63001.57001.60001.600088,100
Jan 29, 20241.73001.75001.52001.52001.520045,600
Jan 26, 20241.86001.86001.83001.83001.83003,800
Jan 25, 20241.85001.85001.85001.85001.85002,500
Jan 24, 20241.89001.94001.86001.88001.880017,200
Jan 23, 20241.83001.83001.83001.83001.83004,100
Jan 22, 20241.85001.85001.85001.85001.8500100
Jan 19, 20241.79001.80001.79001.80001.80004,500
Jan 18, 20241.69001.69001.69001.69001.69001,100
Jan 17, 20241.73001.73001.70001.70001.7000900
Jan 16, 20241.77001.77001.77001.77001.7700700
Jan 12, 20241.70001.70001.70001.70001.7000-
Jan 11, 20241.69001.70001.69001.70001.7000300
Jan 10, 20241.69001.70001.69001.70001.70004,000
Jan 09, 20241.75001.75001.70001.70001.70001,600
Jan 08, 20241.80001.80001.79001.79001.79004,100
Jan 05, 20241.83001.85001.82001.82001.82004,600
Jan 04, 20241.91001.93001.88001.88001.88006,600
Jan 03, 20241.99002.00001.90001.90001.900024,500
Jan 02, 20242.01002.01001.97001.97001.970018,900
Dec 29, 20232.00002.05002.00002.05002.05008,700
Dec 28, 20232.01002.10002.00002.10002.10006,900
Dec 27, 20232.00002.00002.00002.00002.000018,400
Dec 26, 20231.97002.07001.97002.07002.07005,300
Dec 22, 20231.98002.03001.97002.03002.030040,200
Dec 21, 20231.92001.98001.90001.95001.95009,700
Dec 20, 20231.98001.99001.90001.92001.92005,000
Dec 19, 20231.99002.01001.97002.00002.000013,400
Dec 18, 20232.10002.10001.96001.96001.960012,700
Dec 15, 20231.88001.99001.88001.94001.940015,100
Dec 14, 20231.82001.90001.82001.89001.890023,000
Dec 13, 20231.71001.75001.65001.68001.680050,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...