Canada markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2750-0.0100 (-3.51%)
At close: 03:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.28000.28000.27000.28000.2800107,500
Jun 29, 20220.29000.29000.28000.28000.2800142,100
Jun 28, 20220.30000.30000.29000.29000.290046,500
Jun 27, 20220.30000.30000.30000.30000.3000299,400
Jun 24, 20220.29000.30000.29000.30000.3000147,700
Jun 23, 20220.29000.29000.28000.28000.280065,100
Jun 22, 20220.29000.30000.29000.30000.3000229,400
Jun 21, 20220.29000.30000.29000.30000.3000157,500
Jun 20, 20220.28000.28000.28000.28000.280029,300
Jun 17, 20220.29000.29000.28000.29000.2900182,800
Jun 16, 20220.30000.30000.29000.29000.290018,500
Jun 15, 20220.28000.30000.28000.30000.3000116,300
Jun 14, 20220.28000.28000.28000.28000.280011,800
Jun 13, 20220.30000.30000.27000.28000.2800346,700
Jun 10, 20220.30000.31000.30000.31000.310082,500
Jun 09, 20220.31000.31000.31000.31000.310016,900
Jun 08, 20220.32000.32000.31000.31000.310014,000
Jun 07, 20220.32000.32000.31000.31000.3100160,600
Jun 06, 20220.33000.33000.32000.32000.320010,500
Jun 03, 20220.32000.33000.32000.33000.330032,900
Jun 02, 20220.31000.32000.31000.32000.320059,700
Jun 01, 20220.30000.31000.30000.31000.3100121,400
May 31, 20220.31000.31000.30000.30000.3000311,000
May 30, 20220.30000.30000.30000.30000.300027,000
May 27, 20220.30000.30000.29000.29000.2900111,400
May 26, 20220.29000.29000.28000.28000.2800286,600
May 25, 20220.30000.30000.29000.29000.290024,500
May 24, 20220.30000.30000.29000.29000.290070,400
May 20, 20220.30000.30000.29000.30000.300054,500
May 19, 20220.30000.30000.29000.30000.3000122,900
May 18, 20220.30000.30000.29000.29000.2900170,500
May 17, 20220.31000.31000.30000.30000.3000117,800
May 16, 20220.31000.31000.31000.31000.310015,100
May 13, 20220.31000.31000.30000.31000.310060,300
May 12, 20220.33000.33000.29000.30000.3000839,200
May 11, 20220.33000.33000.33000.33000.330046,400
May 10, 20220.33000.33000.32000.33000.3300180,700
May 09, 20220.33000.33000.31000.33000.3300308,100
May 06, 20220.33000.33000.32000.33000.3300191,900
May 05, 20220.34000.34000.32000.33000.3300411,700
May 04, 20220.34000.34000.34000.34000.3400500
May 03, 20220.34000.34000.33000.34000.340099,700
May 02, 20220.34000.34000.34000.34000.340010,000
Apr 29, 20220.34000.36000.34000.35000.3500139,600
Apr 28, 20220.33000.33000.33000.33000.3300126,200
Apr 27, 20220.34000.34000.34000.34000.340058,300
Apr 26, 20220.33000.35000.33000.34000.340031,500
Apr 25, 20220.32000.34000.32000.33000.3300771,700
Apr 22, 20220.35000.35000.35000.35000.3500213,300
Apr 21, 20220.36000.36000.34000.34000.3400495,800
Apr 20, 20220.37000.37000.37000.37000.3700406,000
Apr 19, 20220.37000.39000.37000.37000.3700490,500
Apr 18, 20220.39000.39000.37000.38000.3800278,900
Apr 14, 20220.39000.39000.38000.39000.3900123,300
Apr 13, 20220.39000.40000.39000.39000.390076,500
Apr 12, 20220.40000.40000.39000.39000.3900238,300
Apr 11, 20220.40000.40000.40000.40000.4000109,500
Apr 08, 20220.39000.40000.39000.40000.4000100,300
Apr 07, 20220.40000.40000.39000.40000.400054,700
Apr 06, 20220.38000.40000.38000.40000.4000178,000
Apr 05, 20220.39000.39000.39000.39000.390044,200
Apr 04, 20220.39000.39000.39000.39000.390050,400
Apr 01, 20220.39000.39000.39000.39000.390025,600
Mar 31, 20220.39000.40000.38000.40000.4000229,500
Mar 30, 20220.39000.39000.39000.39000.3900125,000
Mar 29, 20220.39000.40000.39000.39000.390086,600
Mar 28, 20220.39000.40000.39000.39000.3900303,600
Mar 25, 20220.40000.40000.39000.39000.3900334,300
Mar 24, 20220.37000.40000.37000.40000.40001,233,200
Mar 23, 20220.37000.38000.36000.37000.3700692,100
Mar 22, 20220.37000.37000.37000.37000.3700103,600
Mar 21, 20220.37000.38000.37000.37000.3700185,600
Mar 18, 20220.37000.38000.37000.37000.3700250,500
Mar 17, 20220.38000.38000.37000.37000.3700749,700
Mar 16, 20220.37000.38000.37000.37000.3700209,700
Mar 15, 20220.36000.37000.36000.37000.3700212,300
Mar 14, 20220.37000.38000.36000.37000.3700371,300
Mar 11, 20220.39000.39000.37000.38000.3800529,200
Mar 10, 20220.37000.39000.37000.39000.3900625,900
Mar 09, 20220.37000.38000.37000.37000.3700184,200
Mar 08, 20220.35000.39000.35000.38000.3800421,300
Mar 07, 20220.35000.36000.35000.36000.3600106,000
Mar 04, 20220.34000.36000.34000.35000.3500288,600
Mar 03, 20220.34000.34000.33000.33000.3300263,200
Mar 02, 20220.34000.35000.33000.34000.3400617,000
Mar 01, 20220.35000.37000.34000.35000.3500493,100
Feb 28, 20220.35000.36000.35000.36000.3600145,600
Feb 25, 20220.33000.36000.33000.36000.3600242,500
Feb 24, 20220.35000.35000.33000.33000.3300341,500
Feb 23, 20220.34000.35000.34000.35000.3500212,000
Feb 22, 20220.35000.35000.34000.34000.340042,000
Feb 18, 20220.34000.35000.34000.34000.340070,600
Feb 17, 20220.34000.35000.34000.35000.3500249,100
Feb 16, 20220.34000.34000.33000.33000.3300174,000
Feb 15, 20220.34000.34000.33000.34000.3400171,600
Feb 14, 20220.33000.36000.33000.34000.3400856,300
Feb 11, 20220.34000.35000.33000.34000.3400383,200
Feb 10, 20220.35000.35000.34000.34000.3400122,000
Feb 09, 20220.34000.35000.34000.34000.340069,500
Feb 08, 20220.35000.35000.34000.35000.350093,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...