Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3400

-0.0050

(-1.45%)

At close: 03:43PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 14, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	171,400
Jan. 13, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	76,700
Jan. 12, 2022	0.3600	0.3600	0.3500	0.3500	0.3500	36,700
Jan. 11, 2022	0.3600	0.3600	0.3500	0.3600	0.3600	91,000
Jan. 10, 2022	0.3600	0.3600	0.3600	0.3600	0.3600	6,000
Jan. 07, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	20,400
Jan. 06, 2022	0.3700	0.3700	0.3500	0.3500	0.3500	97,300
Jan. 05, 2022	0.3600	0.3700	0.3600	0.3600	0.3600	79,500
Jan. 04, 2022	0.3600	0.3800	0.3600	0.3600	0.3600	18,500
Dec. 31, 2021	-	-	-	-	-	-
Dec. 30, 2021	0.3600	0.4000	0.3600	0.3900	0.3900	277,000
Dec. 29, 2021	0.3500	0.3700	0.3500	0.3600	0.3600	57,000
Dec. 24, 2021	0.3600	0.3700	0.3600	0.3700	0.3700	23,800
Dec. 23, 2021	0.3500	0.3600	0.3500	0.3500	0.3500	105,700
Dec. 22, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	21,800
Dec. 21, 2021	0.3500	0.3700	0.3500	0.3600	0.3600	150,500
Dec. 20, 2021	0.3500	0.3500	0.3500	0.3500	0.3500	142,500
Dec. 17, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	110,600
Dec. 16, 2021	0.3300	0.3500	0.3300	0.3400	0.3400	74,000
Dec. 15, 2021	0.3400	0.3400	0.3200	0.3300	0.3300	207,000
Dec. 14, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	138,100
Dec. 13, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	97,900
Dec. 10, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	107,500
Dec. 09, 2021	0.3500	0.3600	0.3500	0.3600	0.3600	83,100
Dec. 08, 2021	0.3500	0.3600	0.3500	0.3500	0.3500	129,600
Dec. 07, 2021	0.3600	0.3600	0.3500	0.3600	0.3600	224,600
Dec. 06, 2021	0.3600	0.3700	0.3500	0.3600	0.3600	138,200
Dec. 03, 2021	0.3500	0.3800	0.3500	0.3700	0.3700	107,100
Dec. 02, 2021	0.3600	0.3700	0.3600	0.3600	0.3600	40,000
Dec. 01, 2021	0.3500	0.3800	0.3500	0.3700	0.3700	151,100
Nov. 30, 2021	0.3800	0.3800	0.3500	0.3600	0.3600	372,600
Nov. 29, 2021	0.3800	0.3800	0.3700	0.3800	0.3800	123,400
Nov. 26, 2021	0.3900	0.3900	0.3900	0.3900	0.3900	35,100
Nov. 25, 2021	0.4000	0.4000	0.3900	0.4000	0.4000	53,100
Nov. 24, 2021	0.3800	0.4000	0.3700	0.4000	0.4000	149,200
Nov. 23, 2021	0.3900	0.3900	0.3800	0.3800	0.3800	196,700
Nov. 22, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	108,500
Nov. 19, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	32,900
Nov. 18, 2021	0.4200	0.4200	0.4000	0.4000	0.4000	40,000
Nov. 17, 2021	0.4100	0.4100	0.3900	0.4100	0.4100	126,300
Nov. 16, 2021	0.4100	0.4200	0.4100	0.4100	0.4100	99,400
Nov. 15, 2021	0.4200	0.4300	0.4200	0.4200	0.4200	53,500
Nov. 12, 2021	0.4100	0.4200	0.4100	0.4200	0.4200	20,500
Nov. 11, 2021	0.4100	0.4200	0.4100	0.4200	0.4200	66,800
Nov. 10, 2021	0.4100	0.4200	0.4000	0.4100	0.4100	160,900
Nov. 09, 2021	0.4200	0.4200	0.3900	0.4100	0.4100	92,900
Nov. 08, 2021	0.4100	0.4100	0.4000	0.4100	0.4100	53,100
Nov. 05, 2021	0.4200	0.4200	0.4100	0.4200	0.4200	192,200
Nov. 04, 2021	0.4100	0.4200	0.4000	0.4200	0.4200	589,500
Nov. 03, 2021	0.4000	0.4100	0.4000	0.4000	0.4000	688,700
Nov. 02, 2021	0.3900	0.4000	0.3800	0.4000	0.4000	419,200
Nov. 01, 2021	0.3700	0.3900	0.3700	0.3800	0.3800	217,700
Oct. 29, 2021	0.4000	0.4000	0.3800	0.3800	0.3800	189,400
Oct. 28, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	44,900
Oct. 27, 2021	0.4000	0.4100	0.3900	0.4000	0.4000	129,500
Oct. 26, 2021	0.3800	0.4100	0.3800	0.4100	0.4100	730,000
Oct. 25, 2021	0.4000	0.4000	0.3800	0.3800	0.3800	664,800
Oct. 22, 2021	0.3900	0.4000	0.3900	0.3900	0.3900	601,700
Oct. 21, 2021	0.3800	0.4000	0.3800	0.4000	0.4000	259,100
Oct. 20, 2021	0.4000	0.4000	0.3900	0.3900	0.3900	227,400
Oct. 19, 2021	0.3900	0.4000	0.3900	0.4000	0.4000	84,600
Oct. 18, 2021	0.3700	0.3900	0.3700	0.3900	0.3900	224,500
Oct. 15, 2021	0.3900	0.3900	0.3800	0.3800	0.3800	135,200
Oct. 14, 2021	0.4000	0.4000	0.3800	0.4000	0.4000	123,000
Oct. 13, 2021	0.3500	0.4000	0.3500	0.3900	0.3900	797,700
Oct. 12, 2021	0.3300	0.3500	0.3300	0.3500	0.3500	468,300
Oct. 08, 2021	0.3300	0.3300	0.3300	0.3300	0.3300	87,400
Oct. 07, 2021	0.3200	0.3300	0.3200	0.3200	0.3200	176,700
Oct. 06, 2021	0.3200	0.3300	0.3100	0.3200	0.3200	468,800
Oct. 05, 2021	0.3200	0.3300	0.3200	0.3300	0.3300	122,500
Oct. 04, 2021	0.3200	0.3200	0.3100	0.3200	0.3200	292,000
Oct. 01, 2021	0.3100	0.3200	0.3100	0.3200	0.3200	160,400
Sep. 30, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	207,400
Sep. 29, 2021	0.3100	0.3200	0.3100	0.3200	0.3200	130,200
Sep. 28, 2021	0.3100	0.3100	0.3100	0.3100	0.3100	166,500
Sep. 27, 2021	0.3300	0.3400	0.3100	0.3200	0.3200	237,600
Sep. 24, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	42,800
Sep. 23, 2021	0.3300	0.3400	0.3300	0.3300	0.3300	86,800
Sep. 22, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	28,400
Sep. 21, 2021	0.3200	0.3400	0.3000	0.3400	0.3400	375,000
Sep. 20, 2021	0.3200	0.3200	0.3100	0.3100	0.3100	103,900
Sep. 17, 2021	0.3300	0.3300	0.3100	0.3200	0.3200	182,200
Sep. 16, 2021	0.3300	0.3300	0.3200	0.3300	0.3300	121,400
Sep. 15, 2021	0.3300	0.3300	0.3200	0.3300	0.3300	152,900
Sep. 14, 2021	0.3300	0.3400	0.3200	0.3300	0.3300	229,800
Sep. 13, 2021	0.3300	0.3400	0.3300	0.3400	0.3400	94,700
Sep. 10, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	60,700
Sep. 09, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	103,100
Sep. 08, 2021	0.3400	0.3400	0.3300	0.3300	0.3300	257,000
Sep. 07, 2021	0.3300	0.3400	0.3300	0.3400	0.3400	560,600
Sep. 03, 2021	0.3400	0.3400	0.3200	0.3400	0.3400	349,200
Sep. 02, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	78,000
Sep. 01, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	19,200
Aug. 31, 2021	0.3400	0.3500	0.3400	0.3400	0.3400	94,000
Aug. 30, 2021	0.3400	0.3400	0.3300	0.3300	0.3300	64,500
Aug. 27, 2021	0.3400	0.3500	0.3200	0.3400	0.3400	552,100
Aug. 26, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	16,000
Aug. 25, 2021	0.3400	0.3400	0.3300	0.3400	0.3400	60,500
Aug. 24, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	31,900
Aug. 23, 2021	0.3400	0.3400	0.3400	0.3400	0.3400	58,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,357.56+64.56(+0.30%)

S&P 5004,662.85+3.82(+0.08%)

DOW35,911.81-201.79(-0.56%)

CAD/USD0.7983+0.0016(+0.21%)

CRUDE OIL84.39+0.57(+0.68%)

BTC-CAD53,446.80-1,043.64(-1.92%)

Mako Mining Corp. (MKO.V)

S&P/TSX
21,357.56
+64.56(+0.30%)

S&P 500
4,662.85
+3.82(+0.08%)

DOW
35,911.81
-201.79(-0.56%)

CAD/USD
0.7983
+0.0016(+0.21%)

CRUDE OIL
84.39
+0.57(+0.68%)

BTC-CAD
53,446.80
-1,043.64(-1.92%)