Mako Mining Corp. (MKO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Sept 22, 2022 - Sept 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 22, 2023 | 1.2500 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 42,112 |
| Sept 21, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 5,700 |
| Sept 20, 2023 | 1.3000 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 8,600 |
| Sept 19, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3300 | 1.3300 | 2,100 |
| Sept 18, 2023 | 1.3400 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 26,600 |
| Sept 15, 2023 | 1.2600 | 1.4000 | 1.2600 | 1.3800 | 1.3800 | 78,000 |
| Sept 14, 2023 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 7,700 |
| Sept 13, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 14,400 |
| Sept 12, 2023 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 6,500 |
| Sept 11, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1,400 |
| Sept 08, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 11,400 |
| Sept 07, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 15,400 |
| Sept 06, 2023 | 1.2600 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 17,300 |
| Sept 05, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 1,600 |
| Sept 01, 2023 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 128,700 |
| Aug 31, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 100 |
| Aug 30, 2023 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 2,000 |
| Aug 29, 2023 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 17,600 |
| Aug 28, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 1,700 |
| Aug 25, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Aug 24, 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 11,700 |
| Aug 23, 2023 | 1.1700 | 1.2900 | 1.1600 | 1.2800 | 1.2800 | 23,900 |
| Aug 22, 2023 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 14,700 |
| Aug 21, 2023 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 4,900 |
| Aug 18, 2023 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 17,200 |
| Aug 17, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 186,900 |
| Aug 16, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 6,600 |
| Aug 15, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 2,900 |
| Aug 14, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 60,100 |
| Aug 11, 2023 | 1.3500 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 8,200 |
| Aug 10, 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 3,500 |
| Aug 09, 2023 | 1.3500 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 239,800 |
| Aug 08, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 73,800 |
| Aug 04, 2023 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | 1.3200 | 12,500 |
| Aug 03, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 200 |
| Aug 02, 2023 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 13,000 |
| Aug 01, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.3300 | 1.3300 | 2,300 |
| Jul 31, 2023 | 1.2400 | 1.3700 | 1.2400 | 1.3700 | 1.3700 | 30,500 |
| Jul 28, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Jul 27, 2023 | 1.2500 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 2,700 |
| Jul 26, 2023 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 6,800 |
| Jul 25, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 16,800 |
| Jul 24, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 2,400 |
| Jul 21, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 100 |
| Jul 20, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 400 |
| Jul 19, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 1,800 |
| Jul 18, 2023 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 900 |
| Jul 17, 2023 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 1,800 |
| Jul 14, 2023 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 4,200 |
| Jul 13, 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 300 |
| Jul 12, 2023 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 4,500 |
| Jul 11, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 21,700 |
| Jul 10, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 100 |
| Jul 07, 2023 | 1.3400 | 1.3400 | 1.2500 | 1.2900 | 1.2900 | 7,700 |
| Jul 06, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 34,000 |
| Jul 05, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 100 |
| Jul 04, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jun 30, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 1,000 |
| Jun 29, 2023 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 300 |
| Jun 28, 2023 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,900 |
| Jun 27, 2023 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 22,300 |
| Jun 26, 2023 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 11,800 |
| Jun 23, 2023 | 1.4000 | 1.4000 | 1.3100 | 1.3200 | 1.3200 | 4,800 |
| Jun 22, 2023 | 1.5000 | 1.5100 | 1.3700 | 1.4000 | 1.4000 | 5,200 |
| Jun 21, 2023 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,500 |
| Jun 20, 2023 | 1.4800 | 1.5100 | 1.2500 | 1.5100 | 1.5100 | 24,500 |
| Jun 19, 2023 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 10,100 |
| Jun 16, 2023 | 1.4000 | 1.4500 | 1.3000 | 1.3100 | 1.3100 | 78,500 |
| Jun 15, 2023 | 1.7100 | 1.7100 | 1.4000 | 1.4000 | 1.4000 | 29,800 |
| Jun 14, 2023 | 1.7400 | 1.7400 | 1.5000 | 1.5000 | 1.5000 | 44,000 |
| Jun 13, 2023 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 14,500 |
| Jun 12, 2023 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 8,700 |
| Jun 09, 2023 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 3,800 |
| Jun 08, 2023 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 5,500 |
| Jun 07, 2023 | 1.8700 | 1.8700 | 1.7700 | 1.7800 | 1.7800 | 9,800 |
| Jun 06, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 100 |
| Jun 05, 2023 | 1.7800 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 2,500 |
| Jun 02, 2023 | 1.8800 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 15,100 |
| Jun 01, 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 4,500 |
| May 31, 2023 | 1.8400 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 3,900 |
| May 30, 2023 | 1.9300 | 1.9900 | 1.8400 | 1.8400 | 1.8400 | 15,700 |
| May 29, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| May 26, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,800 |
| May 25, 2023 | 1.9800 | 1.9800 | 1.9500 | 1.9500 | 1.9500 | 400 |
| May 24, 2023 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 2,900 |
| May 23, 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 16,500 |
| May 19, 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.9500 | 18,600 |
| May 18, 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 38,200 |
| May 17, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 1,400 |
| May 16, 2023 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 300 |
| May 15, 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 7,900 |
| May 12, 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0400 | 2.0400 | 15,800 |
| May 11, 2023 | 2.1100 | 2.1300 | 2.1000 | 2.1300 | 2.1300 | 7,600 |
| May 10, 2023 | 2.1400 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 9,300 |
| May 09, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 200 |
| May 08, 2023 | 2.1800 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 29,500 |
| May 05, 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1700 | 2.1700 | 3,700 |
| May 04, 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2100 | 2.2100 | 19,000 |
| May 03, 2023 | 2.2100 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 8,500 |
| May 02, 2023 | 2.1500 | 2.2200 | 2.1500 | 2.2100 | 2.2100 | 15,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
