Mako Mining Corp. (MKO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:50PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 3.1200 | 3.1300 | 3.0800 | 3.0800 | 3.0800 | 27,405 |
| Oct 04, 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1200 | 3.1200 | 19,400 |
| Oct 03, 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1900 | 3.1900 | 13,500 |
| Oct 02, 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 15,500 |
| Oct 01, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 21,500 |
| Sept 30, 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | 11,500 |
| Sept 27, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 5,600 |
| Sept 26, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 17,100 |
| Sept 25, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1800 | 3.1800 | 20,200 |
| Sept 24, 2024 | 3.0500 | 3.1800 | 3.0300 | 3.1500 | 3.1500 | 27,000 |
| Sept 23, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 22,500 |
| Sept 20, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 10,800 |
| Sept 19, 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 24,500 |
| Sept 18, 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 23,500 |
| Sept 17, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 18,400 |
| Sept 16, 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 4,600 |
| Sept 13, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 42,000 |
| Sept 12, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 43,600 |
| Sept 11, 2024 | 2.7500 | 2.9600 | 2.7300 | 2.9100 | 2.9100 | 56,600 |
| Sept 10, 2024 | 2.7200 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 45,200 |
| Sept 09, 2024 | 2.8500 | 2.8600 | 2.7200 | 2.7800 | 2.7800 | 49,800 |
| Sept 06, 2024 | 2.9400 | 2.9600 | 2.8100 | 2.8300 | 2.8300 | 51,700 |
| Sept 05, 2024 | 2.9700 | 3.0100 | 2.9000 | 2.9700 | 2.9700 | 16,000 |
| Sept 04, 2024 | 2.9000 | 3.1400 | 2.9000 | 3.0100 | 3.0100 | 10,100 |
| Sept 03, 2024 | 3.0200 | 3.0500 | 2.9300 | 2.9600 | 2.9600 | 21,500 |
| Aug 30, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 1,900 |
| Aug 29, 2024 | 3.1300 | 3.1400 | 2.8600 | 3.1400 | 3.1400 | 404,300 |
| Aug 28, 2024 | 3.1200 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 21,100 |
| Aug 27, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 32,800 |
| Aug 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Aug 23, 2024 | 3.2200 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 14,700 |
| Aug 22, 2024 | 3.2700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 59,100 |
| Aug 21, 2024 | 3.3200 | 3.4400 | 3.1100 | 3.3400 | 3.3400 | 103,900 |
| Aug 20, 2024 | 3.4200 | 3.4900 | 3.2600 | 3.4500 | 3.4500 | 24,000 |
| Aug 19, 2024 | 3.3200 | 3.4700 | 3.1700 | 3.4700 | 3.4700 | 63,700 |
| Aug 16, 2024 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 28,800 |
| Aug 15, 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 40,100 |
| Aug 14, 2024 | 3.3500 | 3.3900 | 3.2700 | 3.3900 | 3.3900 | 32,600 |
| Aug 13, 2024 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 11,800 |
| Aug 12, 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3900 | 3.3900 | 24,000 |
| Aug 09, 2024 | 3.1000 | 3.2500 | 3.0200 | 3.2300 | 3.2300 | 101,100 |
| Aug 08, 2024 | 3.0700 | 3.1900 | 3.0100 | 3.1000 | 3.1000 | 29,300 |
| Aug 07, 2024 | 3.2300 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 20,400 |
| Aug 06, 2024 | 3.3000 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 9,400 |
| Aug 02, 2024 | 3.4000 | 3.4600 | 3.1700 | 3.3300 | 3.3300 | 29,900 |
| Aug 01, 2024 | 3.4400 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 35,400 |
| Jul 31, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 6,500 |
| Jul 30, 2024 | 3.3100 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 10,700 |
| Jul 29, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 24,600 |
| Jul 26, 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 1,100 |
| Jul 25, 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2000 | 3.2000 | 35,800 |
| Jul 24, 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 4,200 |
| Jul 23, 2024 | 3.4700 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 9,000 |
| Jul 22, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 3,100 |
| Jul 19, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 29,100 |
| Jul 18, 2024 | 3.5700 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 746,000 |
| Jul 17, 2024 | 3.6900 | 3.6900 | 3.4700 | 3.5500 | 3.5500 | 82,200 |
| Jul 16, 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 130,000 |
| Jul 15, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 32,400 |
| Jul 12, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 11,700 |
| Jul 11, 2024 | 3.6600 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 77,300 |
| Jul 10, 2024 | 3.5700 | 3.6600 | 3.5500 | 3.6500 | 3.6500 | 227,300 |
| Jul 09, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.5700 | 3.5700 | 31,900 |
| Jul 08, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.4700 | 3.4700 | 15,200 |
| Jul 05, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.5600 | 3.5600 | 25,300 |
| Jul 04, 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 38,800 |
| Jul 03, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 31,600 |
| Jul 02, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.2700 | 3.2700 | 28,500 |
| Jun 28, 2024 | 3.2500 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 16,800 |
| Jun 27, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 21,100 |
| Jun 26, 2024 | 3.2200 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 7,900 |
| Jun 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4,900 |
| Jun 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jun 21, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.3500 | 3.3500 | 5,800 |
| Jun 20, 2024 | 3.3500 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 12,700 |
| Jun 19, 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 4,300 |
| Jun 18, 2024 | 3.2500 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 39,000 |
| Jun 17, 2024 | 3.3600 | 3.3700 | 3.2100 | 3.2900 | 3.2900 | 8,000 |
| Jun 14, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 26,400 |
| Jun 13, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2600 | 3.2600 | 13,800 |
| Jun 12, 2024 | 3.3000 | 3.4000 | 3.2200 | 3.3700 | 3.3700 | 18,800 |
| Jun 11, 2024 | 3.1100 | 3.3900 | 3.0000 | 3.3000 | 3.3000 | 22,200 |
| Jun 10, 2024 | 3.2200 | 3.2500 | 3.1100 | 3.2200 | 3.2200 | 15,700 |
| Jun 07, 2024 | 3.4000 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 16,400 |
| Jun 06, 2024 | 3.3800 | 3.4500 | 3.0000 | 3.3900 | 3.3900 | 10,000 |
| Jun 05, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 500 |
| Jun 04, 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 9,800 |
| Jun 03, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
| May 31, 2024 | 3.6600 | 3.6600 | 3.3900 | 3.4100 | 3.4100 | 9,600 |
| May 30, 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 16,000 |
| May 29, 2024 | 3.6900 | 3.6900 | 3.4200 | 3.5500 | 3.5500 | 5,300 |
| May 28, 2024 | 3.6600 | 3.6600 | 3.5300 | 3.6000 | 3.6000 | 25,600 |
| May 27, 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 1,900 |
| May 24, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 14,600 |
| May 23, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 8,200 |
| May 22, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 6,500 |
| May 21, 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 165,700 |
| May 17, 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 20,100 |
| May 16, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 13,200 |
| May 15, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6500 | 3.6500 | 14,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.