Canada markets close in 6 hours 15 minutes

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0800+0.0600 (+2.97%)
As of 09:33AM EST. Market open.
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20242.08002.08002.08002.08002.0800100
Feb 29, 20242.06002.11002.02002.02002.020012,700
Feb 28, 20242.10002.10002.06002.10002.10004,300
Feb 27, 20242.15002.15002.11002.11002.110012,500
Feb 26, 20242.12002.14002.10002.13002.13009,000
Feb 23, 20242.06002.15002.05002.15002.15004,800
Feb 22, 20242.06002.07002.04002.05002.05003,500
Feb 21, 20242.06002.08002.06002.07002.07001,300
Feb 20, 20242.06002.06002.05002.05002.05001,200
Feb 16, 20242.06002.09002.05002.09002.09004,500
Feb 15, 20242.06002.08002.05002.08002.08004,000
Feb 14, 20242.06002.07002.06002.07002.0700900
Feb 13, 20242.10002.10002.07002.07002.07001,800
Feb 12, 20242.10002.10002.07002.10002.10002,200
Feb 09, 20242.15002.15002.10002.12002.120014,400
Feb 08, 20242.22002.22002.22002.22002.2200-
Feb 07, 20242.20002.25002.20002.22002.22001,100
Feb 06, 20242.16002.21002.15002.21002.21004,200
Feb 05, 20242.19002.19002.11002.18002.180012,100
Feb 02, 20242.25002.25002.20002.25002.25002,000
Feb 01, 20242.26002.31002.26002.30002.30004,000
Jan 31, 20242.19002.26002.18002.20002.200034,600
Jan 30, 20242.20002.20002.10002.17002.170081,600
Jan 29, 20242.41002.41001.96001.96001.9600300,900
Jan 26, 20242.50002.53002.45002.45002.450015,100
Jan 25, 20242.55002.55002.47002.48002.4800180,500
Jan 24, 20242.52002.57002.51002.53002.5300194,600
Jan 23, 20242.50002.52002.43002.52002.520024,500
Jan 22, 20242.43002.50002.43002.47002.470047,100
Jan 19, 20242.34002.44002.34002.41002.41004,800
Jan 18, 20242.30002.34002.27002.34002.3400700
Jan 17, 20242.32002.32002.28002.28002.28001,600
Jan 16, 20242.40002.40002.36002.36002.36002,900
Jan 15, 20242.40002.43002.36002.43002.43005,000
Jan 12, 20242.26002.36002.26002.35002.35002,000
Jan 11, 20242.26002.27002.26002.26002.26001,400
Jan 10, 20242.25002.33002.25002.25002.25003,000
Jan 09, 20242.35002.38002.25002.38002.380032,300
Jan 08, 20242.40002.41002.38002.38002.380016,600
Jan 05, 20242.45002.47002.41002.41002.410011,600
Jan 04, 20242.56002.59002.45002.45002.45006,900
Jan 03, 20242.63002.66002.52002.53002.53007,500
Jan 02, 20242.72002.72002.64002.68002.6800500
Dec 29, 20232.76002.76002.71002.73002.73002,300
Dec 28, 20232.65002.77002.65002.77002.770025,700
Dec 27, 20232.67002.67002.63002.66002.660011,700
Dec 22, 20232.63002.70002.63002.68002.680019,900
Dec 21, 20232.54002.61002.50002.60002.600010,800
Dec 20, 20232.60002.67002.43002.55002.55001,700
Dec 19, 20232.61002.68002.55002.63002.63007,700
Dec 18, 20232.70002.70002.59002.62002.62004,200
Dec 15, 20232.58002.68002.55002.64002.640011,900
Dec 14, 20232.37002.58002.37002.57002.570038,700
Dec 13, 20232.33002.40002.25002.40002.400036,900
Dec 12, 20232.26002.35002.26002.33002.33001,600
Dec 11, 20232.47002.47002.30002.32002.32007,700
Dec 08, 20232.48002.50002.42002.42002.42001,400
Dec 07, 20232.60002.60002.46002.47002.470034,000
Dec 06, 20232.50002.53002.50002.53002.53002,000
Dec 05, 20232.50002.55002.50002.50002.500017,400
Dec 04, 20232.70002.70002.42002.47002.470024,900
Dec 01, 20232.45002.58002.31002.57002.570031,900
Nov 30, 20232.27002.33002.21002.32002.320028,500
Nov 29, 20232.14002.28002.14002.28002.280023,100
Nov 28, 20232.01002.15002.01002.15002.150020,700
Nov 27, 20232.01002.04001.99002.04002.040016,600
Nov 24, 20231.98002.05001.97002.01002.010018,600
Nov 23, 20231.94001.96001.94001.96001.96003,400
Nov 22, 20231.96001.96001.92001.93001.93004,200
Nov 21, 20232.06002.06001.91001.98001.980027,600
Nov 20, 20232.10002.10002.02002.02002.02004,000
Nov 17, 20232.10002.11002.09002.10002.100011,500
Nov 16, 20232.06002.11002.02002.09002.090028,800
Nov 15, 20232.04002.06002.00002.00002.00002,800
Nov 14, 20232.04002.08002.00002.02002.02007,800
Nov 13, 20232.02002.02002.00002.02002.02002,600
Nov 10, 20232.05002.05002.04002.04002.040027,900
Nov 09, 20231.88002.06001.88002.06002.060031,300
Nov 08, 20231.97002.03001.97002.00002.000038,200
Nov 07, 20232.00002.00001.90001.97001.970099,300
Nov 06, 20232.00002.01001.90001.90001.900028,500
Nov 03, 20231.55001.88001.55001.84001.840029,300
Nov 02, 20231.54001.71001.54001.70001.700044,600
Nov 01, 20231.53001.53001.49001.49001.4900500
Oct 31, 20231.57001.57001.49001.50001.50007,100
Oct 30, 20231.46001.51001.46001.49001.490024,100
Oct 27, 20231.43001.46001.43001.45001.450020,000
Oct 26, 20231.40001.48001.38001.46001.460016,600
Oct 25, 20231.33001.41001.33001.41001.410029,100
Oct 24, 20231.40001.41001.35001.35001.350014,300
Oct 23, 20231.38001.42001.37001.37001.370012,700
Oct 20, 20231.44001.49001.42001.44001.440031,400
Oct 19, 20231.41001.42001.41001.42001.420033,400
Oct 18, 20231.46001.46001.42001.42001.420010,100
Oct 17, 20231.41001.43001.41001.41001.410094,100
Oct 16, 20231.42001.44001.41001.41001.410031,900
Oct 13, 20231.38001.40001.36001.36001.360012,700
Oct 12, 20231.35001.36001.35001.35001.350046,300
Oct 11, 20231.34001.40001.34001.35001.350011,300
Oct 10, 20231.41001.43001.36001.40001.400016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...