Canada markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5000-0.1100 (-3.05%)
At close: 03:59PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20243.55003.55003.50003.50003.500014,600
May 23, 20243.64003.64003.59003.61003.61008,200
May 22, 20243.73003.73003.65003.70003.70006,500
May 21, 20243.69003.74003.64003.71003.7100165,700
May 17, 20243.62003.63003.57003.62003.620020,100
May 16, 20243.63003.63003.59003.59003.590013,200
May 15, 20243.52003.66003.52003.65003.650014,600
May 14, 20243.57003.61003.57003.60003.60002,700
May 13, 20243.69003.69003.51003.56003.560023,300
May 10, 20243.66003.68003.59003.65003.6500100,000
May 09, 20243.69003.70003.65003.69003.690027,200
May 08, 20243.63003.72003.62003.70003.7000100,900
May 07, 20243.63003.64003.60003.63003.63005,400
May 06, 20243.64003.73003.61003.67003.670028,400
May 03, 20243.60003.63003.54003.63003.630010,400
May 02, 20243.65003.70003.63003.69003.6900150,600
May 01, 20243.62003.64003.55003.64003.640031,800
Apr 30, 20243.45003.58003.45003.58003.580035,900
Apr 29, 20243.45003.66003.44003.58003.580084,400
Apr 26, 20243.35003.41003.30003.40003.400029,900
Apr 25, 20243.06003.37003.06003.37003.370080,200
Apr 24, 20243.27003.27003.15003.20003.200022,600
Apr 23, 20243.17003.27003.15003.27003.270058,700
Apr 22, 20243.06003.22003.06003.21003.210012,400
Apr 19, 20243.25003.25003.16003.16003.16001,400
Apr 18, 20243.26003.30003.20003.26003.2600178,300
Apr 17, 20243.24003.28003.20003.25003.2500108,500
Apr 16, 20243.18003.30003.15003.15003.1500105,200
Apr 15, 20243.29003.29003.15003.20003.200026,400
Apr 12, 20243.29003.41003.24003.25003.2500127,100
Apr 11, 20243.10003.23003.02003.23003.230061,400
Apr 10, 20242.93003.15002.85003.00003.000019,400
Apr 09, 20242.90002.98002.88002.93002.930019,100
Apr 08, 20243.18003.18002.98002.98002.980029,000
Apr 05, 20243.05003.22003.05003.06003.060035,300
Apr 04, 20242.87003.17002.85003.13003.130093,600
Apr 03, 20242.57002.95002.49002.89002.890093,400
Apr 02, 20242.43002.58002.43002.55002.550017,400
Apr 01, 20242.38002.48002.34002.46002.460030,000
Mar 28, 20242.42002.42002.32002.34002.340097,000
Mar 27, 20242.37002.39002.35002.36002.3600154,300
Mar 26, 20242.48002.48002.34002.43002.4300156,100
Mar 25, 20242.60002.60002.53002.53002.53002,900
Mar 22, 20242.56002.56002.56002.56002.5600100
Mar 21, 20242.62002.64002.55002.62002.620050,300
Mar 20, 20242.61002.61002.50002.60002.600010,200
Mar 19, 20242.64002.64002.64002.64002.6400-
Mar 18, 20242.66002.66002.60002.64002.6400900
Mar 15, 20242.65002.68002.64002.64002.640016,200
Mar 14, 20242.68002.68002.61002.65002.650020,700
Mar 13, 20242.65002.70002.60002.70002.700023,800
Mar 12, 20242.58002.61002.57002.58002.580019,600
Mar 11, 20242.49002.62002.49002.58002.580021,600
Mar 08, 20242.55002.55002.48002.50002.50008,600
Mar 07, 20242.38002.55002.38002.55002.550030,800
Mar 06, 20242.39002.45002.39002.44002.440052,000
Mar 05, 20242.34002.40002.31002.39002.390024,100
Mar 04, 20242.18002.30002.16002.26002.260029,900
Mar 01, 20242.08002.18002.00002.18002.180020,000
Feb 29, 20242.06002.11002.02002.02002.020012,700
Feb 28, 20242.10002.10002.06002.10002.10004,300
Feb 27, 20242.15002.15002.11002.11002.110012,500
Feb 26, 20242.12002.14002.10002.13002.13009,000
Feb 23, 20242.06002.15002.05002.15002.15004,800
Feb 22, 20242.06002.07002.04002.05002.05003,500
Feb 21, 20242.06002.08002.06002.07002.07001,300
Feb 20, 20242.06002.06002.05002.05002.05001,200
Feb 16, 20242.06002.09002.05002.09002.09004,500
Feb 15, 20242.06002.08002.05002.08002.08004,000
Feb 14, 20242.06002.07002.06002.07002.0700900
Feb 13, 20242.10002.10002.07002.07002.07001,800
Feb 12, 20242.10002.10002.07002.10002.10002,200
Feb 09, 20242.15002.15002.10002.12002.120014,400
Feb 08, 20242.22002.22002.22002.22002.2200-
Feb 07, 20242.20002.25002.20002.22002.22001,100
Feb 06, 20242.16002.21002.15002.21002.21004,200
Feb 05, 20242.19002.19002.11002.18002.180012,100
Feb 02, 20242.25002.25002.20002.25002.25002,000
Feb 01, 20242.26002.31002.26002.30002.30004,000
Jan 31, 20242.19002.26002.18002.20002.200034,600
Jan 30, 20242.20002.20002.10002.17002.170081,600
Jan 29, 20242.41002.41001.96001.96001.9600300,900
Jan 26, 20242.50002.53002.45002.45002.450015,100
Jan 25, 20242.55002.55002.47002.48002.4800180,500
Jan 24, 20242.52002.57002.51002.53002.5300194,600
Jan 23, 20242.50002.52002.43002.52002.520024,500
Jan 22, 20242.43002.50002.43002.47002.470047,100
Jan 19, 20242.34002.44002.34002.41002.41004,800
Jan 18, 20242.30002.34002.27002.34002.3400700
Jan 17, 20242.32002.32002.28002.28002.28001,600
Jan 16, 20242.40002.40002.36002.36002.36002,900
Jan 15, 20242.40002.43002.36002.43002.43005,000
Jan 12, 20242.26002.36002.26002.35002.35002,000
Jan 11, 20242.26002.27002.26002.26002.26001,400
Jan 10, 20242.25002.33002.25002.25002.25003,000
Jan 09, 20242.35002.38002.25002.38002.380032,300
Jan 08, 20242.40002.41002.38002.38002.380016,600
Jan 05, 20242.45002.47002.41002.41002.410011,600
Jan 04, 20242.56002.59002.45002.45002.45006,900
Jan 03, 20242.63002.66002.52002.53002.53007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...