Mako Gold Limited (MKG.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

As of 04:10PM AEST. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,888,421
May 31, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	230,693
May 29, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,105,335
May 28, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	82,500
May 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	977,099
May 24, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,410,270
May 23, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	8,709,024
May 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
May 21, 2024	0.0130	0.0130	0.0125	0.0125	0.0125	797,269
May 20, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	9,265,385
May 17, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	467,767
May 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	8,998,839
May 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	929,011
May 14, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	2,574,156
May 13, 2024	0.0130	0.0135	0.0130	0.0130	0.0130	568,358
May 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	717,000
May 09, 2024	0.0130	0.0135	0.0130	0.0135	0.0135	580,595
May 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,606,213
May 07, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,112,774
May 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
May 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	427,622
May 02, 2024	0.0140	0.0155	0.0140	0.0140	0.0140	1,836,830
May 01, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	930,330
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,000
Apr 29, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,555,160
Apr 26, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,921,877
Apr 24, 2024	0.0160	0.0165	0.0145	0.0150	0.0150	7,718,818
Apr 23, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	2,033,654
Apr 22, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	749,087
Apr 19, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,592,928
Apr 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,926,829
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	445,989
Apr 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	265,000
Apr 15, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	175,744
Apr 12, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	393,348
Apr 11, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,952,286
Apr 10, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,961,552
Apr 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 08, 2024	0.0160	0.0160	0.0155	0.0160	0.0160	751,157
Apr 05, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,809,950
Apr 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,473,050
Apr 03, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,120,109
Apr 02, 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,977,581
Mar 28, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	7,011,749
Mar 27, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,691,231
Mar 26, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,652,812
Mar 25, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,611,561
Mar 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,351
Mar 21, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	4,484,863
Mar 20, 2024	0.0140	0.0140	0.0135	0.0140	0.0140	8,333,712
Mar 19, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,302,615
Mar 18, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	3,724,030
Mar 15, 2024	0.0130	0.0140	0.0125	0.0130	0.0130	3,098,288
Mar 14, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,797,912
Mar 13, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	13,117,647
Mar 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,863,223
Mar 11, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	6,249,859
Mar 08, 2024	0.0150	0.0150	0.0145	0.0150	0.0150	362,249
Mar 07, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	4,805,657
Mar 06, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,410,592
Mar 05, 2024	0.0130	0.0160	0.0130	0.0140	0.0140	33,648,384
Mar 04, 2024	0.0120	0.0130	0.0115	0.0130	0.0130	14,081,007
Mar 01, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	15,197,158
Feb 29, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	15,567,827
Feb 28, 2024	0.0140	0.0140	0.0125	0.0140	0.0140	7,133,850
Feb 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,227,663
Feb 26, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	2,498,153
Feb 23, 2024	0.0120	0.0140	0.0120	0.0120	0.0120	8,008,243
Feb 22, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	8,415,380
Feb 21, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,659,813
Feb 20, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	7,980,354
Feb 19, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	6,430,711
Feb 16, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,642,850
Feb 15, 2024	0.0180	0.0180	0.0140	0.0140	0.0140	5,956,689
Feb 14, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	6,397,584
Feb 13, 2024	0.0230	0.0240	0.0180	0.0180	0.0180	13,162,769
Feb 12, 2024	0.0220	0.0260	0.0210	0.0210	0.0210	12,435,273
Feb 09, 2024	0.0210	0.0250	0.0200	0.0220	0.0220	14,726,413
Feb 08, 2024	0.0240	0.0260	0.0210	0.0220	0.0220	18,656,361
Feb 07, 2024	0.0310	0.0320	0.0240	0.0240	0.0240	23,179,489
Feb 06, 2024	0.0260	0.0320	0.0260	0.0310	0.0310	59,365,447
Feb 05, 2024	0.0190	0.0250	0.0190	0.0240	0.0240	33,329,459
Feb 02, 2024	0.0160	0.0190	0.0150	0.0180	0.0180	23,837,716
Feb 01, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	15,480,586
Jan 31, 2024	0.0120	0.0150	0.0120	0.0130	0.0130	20,150,217
Jan 30, 2024	0.0120	0.0125	0.0110	0.0110	0.0110	13,755,564
Jan 29, 2024	0.0110	0.0145	0.0110	0.0120	0.0120	56,535,532
Jan 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
Jan 24, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	128,726
Jan 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	925,000
Jan 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	430,000
Jan 18, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,969,778
Jan 17, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,065,004
Jan 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Jan 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jan 12, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,101,004
Jan 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	470,517
Jan 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7342+0.0003(+0.04%)

CRUDE OIL74.05-0.17(-0.23%)

Bitcoin CAD93,788.41+1,517.88(+1.65%)

Mako Gold Limited (MKG.AX)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7342
+0.0003(+0.04%)

CRUDE OIL
74.05
-0.17(-0.23%)

Bitcoin CAD
93,788.41
+1,517.88(+1.65%)