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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.2800	0.2800	0.2700	0.2800	0.2800	107,500
Jun 29, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	142,100
Jun 28, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	46,500
Jun 27, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	299,400
Jun 24, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	147,700
Jun 23, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	65,100
Jun 22, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	229,400
Jun 21, 2022	0.2900	0.3000	0.2900	0.3000	0.3000	157,500
Jun 20, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	29,300
Jun 17, 2022	0.2900	0.2900	0.2800	0.2900	0.2900	182,800
Jun 16, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	18,500
Jun 15, 2022	0.2800	0.3000	0.2800	0.3000	0.3000	116,300
Jun 14, 2022	0.2800	0.2800	0.2800	0.2800	0.2800	11,800
Jun 13, 2022	0.3000	0.3000	0.2700	0.2800	0.2800	346,700
Jun 10, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	82,500
Jun 09, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	16,900
Jun 08, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	14,000
Jun 07, 2022	0.3200	0.3200	0.3100	0.3100	0.3100	160,600
Jun 06, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	10,500
Jun 03, 2022	0.3200	0.3300	0.3200	0.3300	0.3300	32,900
Jun 02, 2022	0.3100	0.3200	0.3100	0.3200	0.3200	59,700
Jun 01, 2022	0.3000	0.3100	0.3000	0.3100	0.3100	121,400
May 31, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	311,000
May 30, 2022	0.3000	0.3000	0.3000	0.3000	0.3000	27,000
May 27, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	111,400
May 26, 2022	0.2900	0.2900	0.2800	0.2800	0.2800	286,600
May 25, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	24,500
May 24, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	70,400
May 20, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	54,500
May 19, 2022	0.3000	0.3000	0.2900	0.3000	0.3000	122,900
May 18, 2022	0.3000	0.3000	0.2900	0.2900	0.2900	170,500
May 17, 2022	0.3100	0.3100	0.3000	0.3000	0.3000	117,800
May 16, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	15,100
May 13, 2022	0.3100	0.3100	0.3000	0.3100	0.3100	60,300
May 12, 2022	0.3300	0.3300	0.2900	0.3000	0.3000	839,200
May 11, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	46,400
May 10, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	180,700
May 09, 2022	0.3300	0.3300	0.3100	0.3300	0.3300	308,100
May 06, 2022	0.3300	0.3300	0.3200	0.3300	0.3300	191,900
May 05, 2022	0.3400	0.3400	0.3200	0.3300	0.3300	411,700
May 04, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	500
May 03, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	99,700
May 02, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Apr 29, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	139,600
Apr 28, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	126,200
Apr 27, 2022	0.3400	0.3400	0.3400	0.3400	0.3400	58,300
Apr 26, 2022	0.3300	0.3500	0.3300	0.3400	0.3400	31,500
Apr 25, 2022	0.3200	0.3400	0.3200	0.3300	0.3300	771,700
Apr 22, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	213,300
Apr 21, 2022	0.3600	0.3600	0.3400	0.3400	0.3400	495,800
Apr 20, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	406,000
Apr 19, 2022	0.3700	0.3900	0.3700	0.3700	0.3700	490,500
Apr 18, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	278,900
Apr 14, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	123,300
Apr 13, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	76,500
Apr 12, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	238,300
Apr 11, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	109,500
Apr 08, 2022	0.3900	0.4000	0.3900	0.4000	0.4000	100,300
Apr 07, 2022	0.4000	0.4000	0.3900	0.4000	0.4000	54,700
Apr 06, 2022	0.3800	0.4000	0.3800	0.4000	0.4000	178,000
Apr 05, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	44,200
Apr 04, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	50,400
Apr 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	25,600
Mar 31, 2022	0.3900	0.4000	0.3800	0.4000	0.4000	229,500
Mar 30, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	125,000
Mar 29, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	86,600
Mar 28, 2022	0.3900	0.4000	0.3900	0.3900	0.3900	303,600
Mar 25, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	334,300
Mar 24, 2022	0.3700	0.4000	0.3700	0.4000	0.4000	1,233,200
Mar 23, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	692,100
Mar 22, 2022	0.3700	0.3700	0.3700	0.3700	0.3700	103,600
Mar 21, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	185,600
Mar 18, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	250,500
Mar 17, 2022	0.3800	0.3800	0.3700	0.3700	0.3700	749,700
Mar 16, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	209,700
Mar 15, 2022	0.3600	0.3700	0.3600	0.3700	0.3700	212,300
Mar 14, 2022	0.3700	0.3800	0.3600	0.3700	0.3700	371,300
Mar 11, 2022	0.3900	0.3900	0.3700	0.3800	0.3800	529,200
Mar 10, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	625,900
Mar 09, 2022	0.3700	0.3800	0.3700	0.3700	0.3700	184,200
Mar 08, 2022	0.3500	0.3900	0.3500	0.3800	0.3800	421,300
Mar 07, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	106,000
Mar 04, 2022	0.3400	0.3600	0.3400	0.3500	0.3500	288,600
Mar 03, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	263,200
Mar 02, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	617,000
Mar 01, 2022	0.3500	0.3700	0.3400	0.3500	0.3500	493,100
Feb 28, 2022	0.3500	0.3600	0.3500	0.3600	0.3600	145,600
Feb 25, 2022	0.3300	0.3600	0.3300	0.3600	0.3600	242,500
Feb 24, 2022	0.3500	0.3500	0.3300	0.3300	0.3300	341,500
Feb 23, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	212,000
Feb 22, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	42,000
Feb 18, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	70,600
Feb 17, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	249,100
Feb 16, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	174,000
Feb 15, 2022	0.3400	0.3400	0.3300	0.3400	0.3400	171,600
Feb 14, 2022	0.3300	0.3600	0.3300	0.3400	0.3400	856,300
Feb 11, 2022	0.3400	0.3500	0.3300	0.3400	0.3400	383,200
Feb 10, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	122,000
Feb 09, 2022	0.3400	0.3500	0.3400	0.3400	0.3400	69,500
Feb 08, 2022	0.3500	0.3500	0.3400	0.3500	0.3500	93,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,772.64-391.07(-1.55%)

Mako Mining Corp. (MKO.V)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,772.64
-391.07(-1.55%)