Canada markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3500+0.0500 (+3.85%)
At close: 03:59PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 20231.25001.37001.25001.35001.350042,112
Sept 21, 20231.33001.33001.30001.30001.30005,700
Sept 20, 20231.30001.34001.25001.32001.32008,600
Sept 19, 20231.36001.36001.31001.33001.33002,100
Sept 18, 20231.34001.35001.30001.35001.350026,600
Sept 15, 20231.26001.40001.26001.38001.380078,000
Sept 14, 20231.24001.26001.24001.25001.25007,700
Sept 13, 20231.23001.23001.23001.23001.230014,400
Sept 12, 20231.27001.27001.23001.23001.23006,500
Sept 11, 20231.27001.27001.25001.25001.25001,400
Sept 08, 20231.23001.30001.23001.25001.250011,400
Sept 07, 20231.23001.30001.23001.28001.280015,400
Sept 06, 20231.26001.26001.20001.24001.240017,300
Sept 05, 20231.27001.27001.25001.25001.25001,600
Sept 01, 20231.28001.30001.27001.30001.3000128,700
Aug 31, 20231.30001.30001.30001.30001.3000100
Aug 30, 20231.28001.31001.26001.31001.31002,000
Aug 29, 20231.32001.33001.32001.33001.330017,600
Aug 28, 20231.25001.32001.25001.32001.32001,700
Aug 25, 20231.33001.33001.33001.33001.3300100
Aug 24, 20231.28001.40001.28001.36001.360011,700
Aug 23, 20231.17001.29001.16001.28001.280023,900
Aug 22, 20231.29001.29001.21001.21001.210014,700
Aug 21, 20231.34001.34001.28001.28001.28004,900
Aug 18, 20231.33001.37001.33001.36001.360017,200
Aug 17, 20231.35001.37001.35001.37001.3700186,900
Aug 16, 20231.36001.36001.35001.36001.36006,600
Aug 15, 20231.35001.37001.35001.37001.37002,900
Aug 14, 20231.35001.36001.35001.35001.350060,100
Aug 11, 20231.35001.36001.31001.31001.31008,200
Aug 10, 20231.38001.41001.35001.37001.37003,500
Aug 09, 20231.35001.40001.35001.40001.4000239,800
Aug 08, 20231.35001.37001.35001.35001.350073,800
Aug 04, 20231.24001.32001.24001.32001.320012,500
Aug 03, 20231.30001.30001.30001.30001.3000200
Aug 02, 20231.32001.32001.30001.30001.300013,000
Aug 01, 20231.27001.33001.27001.33001.33002,300
Jul 31, 20231.24001.37001.24001.37001.370030,500
Jul 28, 20231.27001.27001.27001.27001.2700-
Jul 27, 20231.25001.27001.23001.27001.27002,700
Jul 26, 20231.25001.26001.24001.24001.24006,800
Jul 25, 20231.30001.30001.24001.24001.240016,800
Jul 24, 20231.33001.33001.32001.32001.32002,400
Jul 21, 20231.34001.34001.34001.34001.3400100
Jul 20, 20231.35001.35001.34001.34001.3400400
Jul 19, 20231.40001.40001.37001.39001.39001,800
Jul 18, 20231.33001.38001.33001.38001.3800900
Jul 17, 20231.25001.32001.25001.32001.32001,800
Jul 14, 20231.35001.35001.28001.28001.28004,200
Jul 13, 20231.34001.35001.34001.35001.3500300
Jul 12, 20231.30001.34001.30001.34001.34004,500
Jul 11, 20231.30001.30001.24001.25001.250021,700
Jul 10, 20231.29001.29001.29001.29001.2900100
Jul 07, 20231.34001.34001.25001.29001.29007,700
Jul 06, 20231.33001.33001.25001.25001.250034,000
Jul 05, 20231.33001.33001.33001.33001.3300100
Jul 04, 20231.28001.28001.28001.28001.2800-
Jun 30, 20231.28001.28001.25001.28001.28001,000
Jun 29, 20231.27001.27001.26001.26001.2600300
Jun 28, 20231.26001.29001.26001.29001.29001,900
Jun 27, 20231.25001.28001.25001.25001.250022,300
Jun 26, 20231.33001.33001.25001.25001.250011,800
Jun 23, 20231.40001.40001.31001.32001.32004,800
Jun 22, 20231.50001.51001.37001.40001.40005,200
Jun 21, 20231.45001.45001.44001.45001.45002,500
Jun 20, 20231.48001.51001.25001.51001.510024,500
Jun 19, 20231.40001.49001.40001.49001.490010,100
Jun 16, 20231.40001.45001.30001.31001.310078,500
Jun 15, 20231.71001.71001.40001.40001.400029,800
Jun 14, 20231.74001.74001.50001.50001.500044,000
Jun 13, 20231.62001.62001.60001.60001.600014,500
Jun 12, 20231.66001.66001.61001.61001.61008,700
Jun 09, 20231.70001.71001.67001.67001.67003,800
Jun 08, 20231.80001.80001.70001.70001.70005,500
Jun 07, 20231.87001.87001.77001.78001.78009,800
Jun 06, 20231.85001.85001.85001.85001.8500100
Jun 05, 20231.78001.90001.78001.90001.90002,500
Jun 02, 20231.88001.90001.77001.77001.770015,100
Jun 01, 20231.90001.90001.88001.90001.90004,500
May 31, 20231.84001.87001.83001.87001.87003,900
May 30, 20231.93001.99001.84001.84001.840015,700
May 29, 20231.95001.95001.95001.95001.9500-
May 26, 20231.95001.95001.95001.95001.95001,800
May 25, 20231.98001.98001.95001.95001.9500400
May 24, 20231.95001.98001.95001.98001.98002,900
May 23, 20232.00002.04002.00002.00002.000016,500
May 19, 20231.96001.96001.95001.95001.950018,600
May 18, 20231.96001.99001.96001.97001.970038,200
May 17, 20232.01002.01002.00002.00002.00001,400
May 16, 20232.01002.02002.01002.02002.0200300
May 15, 20232.04002.04001.99001.99001.99007,900
May 12, 20232.09002.09002.02002.04002.040015,800
May 11, 20232.11002.13002.10002.13002.13007,600
May 10, 20232.14002.14002.05002.05002.05009,300
May 09, 20232.08002.08002.08002.08002.0800200
May 08, 20232.18002.18002.08002.08002.080029,500
May 05, 20232.19002.19002.17002.17002.17003,700
May 04, 20232.24002.25002.21002.21002.210019,000
May 03, 20232.21002.25002.20002.25002.25008,500
May 02, 20232.15002.22002.15002.21002.210015,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...