Canada markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.2600+0.0600 (+1.87%)
At close: 03:50PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20243.24003.26003.24003.26003.26001,100
Jul 25, 20243.33003.33003.19003.20003.200035,800
Jul 24, 20243.37003.39003.37003.37003.37004,200
Jul 23, 20243.47003.50003.35003.35003.35009,000
Jul 22, 20243.60003.60003.45003.45003.45003,100
Jul 19, 20243.40003.42003.34003.37003.370029,100
Jul 18, 20243.57003.57003.48003.48003.4800746,000
Jul 17, 20243.69003.69003.47003.55003.550082,200
Jul 16, 20243.61003.70003.60003.64003.6400130,000
Jul 15, 20243.61003.63003.57003.62003.620032,400
Jul 12, 20243.60003.73003.60003.69003.690011,700
Jul 11, 20243.66003.72003.61003.72003.720077,300
Jul 10, 20243.57003.66003.55003.65003.6500227,300
Jul 09, 20243.50003.68003.50003.57003.570031,900
Jul 08, 20243.35003.54003.35003.47003.470015,200
Jul 05, 20243.44003.60003.44003.56003.560025,300
Jul 04, 20243.34003.45003.34003.45003.450038,800
Jul 03, 20243.31003.34003.31003.34003.340031,600
Jul 02, 20243.25003.33003.24003.27003.270028,500
Jun 28, 20243.25003.33003.25003.33003.330016,800
Jun 27, 20243.22003.30003.22003.26003.260021,100
Jun 26, 20243.22003.28003.17003.17003.17007,900
Jun 25, 20243.25003.25003.25003.25003.25004,900
Jun 24, 20243.35003.35003.35003.35003.3500-
Jun 21, 20243.34003.38003.21003.35003.35005,800
Jun 20, 20243.35003.37003.25003.33003.330012,700
Jun 19, 20243.26003.35003.23003.35003.35004,300
Jun 18, 20243.25003.38003.21003.38003.380039,000
Jun 17, 20243.36003.37003.21003.29003.29008,000
Jun 14, 20243.20003.36003.20003.36003.360026,400
Jun 13, 20243.20003.31003.20003.26003.260013,800
Jun 12, 20243.30003.40003.22003.37003.370018,800
Jun 11, 20243.11003.39003.00003.30003.300022,200
Jun 10, 20243.22003.25003.11003.22003.220015,700
Jun 07, 20243.40003.45003.28003.28003.280016,400
Jun 06, 20243.38003.45003.00003.39003.390010,000
Jun 05, 20243.43003.47003.43003.47003.4700500
Jun 04, 20243.45003.49003.41003.48003.48009,800
Jun 03, 20243.50003.50003.41003.41003.41004,800
May 31, 20243.66003.66003.39003.41003.41009,600
May 30, 20243.67003.69003.52003.55003.550016,000
May 29, 20243.69003.69003.42003.55003.55005,300
May 28, 20243.66003.66003.53003.60003.600025,600
May 27, 20243.51003.58003.50003.58003.58001,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...