Canada markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550+0.0100 (+6.90%)
At close: 03:59PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.15000.16000.14000.16000.1600323,500
Dec 01, 20220.14000.16000.14000.14000.1400520,400
Nov 30, 20220.14000.14000.14000.14000.1400102,000
Nov 29, 20220.14000.14000.13000.14000.1400889,100
Nov 28, 20220.14000.14000.13000.13000.130025,000
Nov 25, 20220.14000.14000.14000.14000.140046,500
Nov 24, 20220.14000.14000.14000.14000.140056,700
Nov 23, 20220.14000.14000.14000.14000.1400217,800
Nov 22, 20220.14000.14000.14000.14000.1400132,300
Nov 21, 20220.15000.15000.14000.14000.1400193,900
Nov 18, 20220.14000.15000.14000.15000.150083,200
Nov 17, 20220.13000.14000.13000.13000.1300163,000
Nov 16, 20220.13000.13000.13000.13000.1300226,300
Nov 15, 20220.13000.13000.13000.13000.130038,000
Nov 14, 20220.13000.13000.12000.13000.1300145,100
Nov 11, 20220.13000.13000.13000.13000.1300208,500
Nov 10, 20220.12000.13000.12000.13000.1300839,500
Nov 09, 20220.12000.12000.12000.12000.120098,200
Nov 08, 20220.12000.12000.11000.12000.1200527,400
Nov 07, 20220.12000.12000.12000.12000.1200638,600
Nov 04, 20220.13000.13000.12000.12000.1200682,100
Nov 03, 20220.12000.13000.12000.13000.130079,500
Nov 02, 20220.14000.14000.12000.13000.1300217,600
Nov 01, 20220.13000.14000.13000.14000.1400562,300
Oct 31, 20220.13000.13000.13000.13000.1300207,400
Oct 28, 20220.13000.13000.13000.13000.130028,500
Oct 27, 20220.13000.13000.12000.13000.1300669,400
Oct 26, 20220.12000.13000.12000.12000.1200453,800
Oct 25, 20220.15000.15000.12000.12000.12001,900,300
Oct 24, 20220.17000.18000.16000.16000.1600170,500
Oct 21, 20220.17000.17000.17000.17000.1700334,100
Oct 20, 20220.17000.18000.17000.17000.1700281,000
Oct 19, 20220.17000.18000.16000.16000.160062,600
Oct 18, 20220.17000.18000.17000.17000.1700490,700
Oct 17, 20220.18000.18000.17000.17000.1700125,800
Oct 14, 20220.18000.19000.18000.18000.1800106,800
Oct 13, 20220.17000.18000.17000.18000.180052,000
Oct 12, 20220.17000.17000.17000.17000.17005,100
Oct 11, 20220.18000.18000.17000.17000.1700135,400
Oct 07, 20220.17000.18000.17000.18000.1800589,300
Oct 06, 20220.17000.18000.16000.18000.1800332,100
Oct 05, 20220.17000.17000.16000.17000.1700111,300
Oct 04, 20220.18000.18000.17000.17000.1700350,500
Oct 03, 20220.20000.20000.17000.17000.1700298,000
Sept 30, 20220.18000.20000.18000.20000.200046,200
Sept 29, 20220.19000.19000.19000.19000.190020,000
Sept 28, 20220.17000.19000.16000.19000.1900125,000
Sept 27, 20220.17000.17000.17000.17000.170032,700
Sept 26, 20220.18000.18000.16000.17000.1700269,100
Sept 23, 20220.19000.19000.17000.17000.1700117,300
Sept 22, 20220.19000.19000.18000.18000.1800253,500
Sept 21, 20220.19000.19000.19000.19000.190030,700
Sept 20, 20220.21000.21000.19000.19000.1900157,100
Sept 19, 20220.21000.21000.20000.21000.2100141,500
Sept 16, 20220.21000.21000.19000.20000.2000189,300
Sept 15, 20220.22000.22000.22000.22000.22009,800
Sept 14, 20220.22000.22000.22000.22000.22003,700
Sept 13, 20220.21000.22000.21000.21000.2100193,100
Sept 12, 20220.23000.23000.21000.21000.2100467,100
Sept 09, 20220.21000.24000.21000.22000.2200264,000
Sept 08, 20220.22000.23000.20000.20000.2000340,400
Sept 07, 20220.22000.22000.21000.21000.2100509,200
Sept 06, 20220.23000.24000.22000.23000.2300104,000
Sept 02, 20220.22000.23000.22000.23000.230067,800
Sept 01, 20220.23000.23000.21000.22000.220028,600
Aug 31, 20220.23000.23000.22000.23000.230048,400
Aug 30, 20220.24000.24000.22000.23000.230091,900
Aug 29, 20220.25000.25000.25000.25000.25008,500
Aug 26, 20220.25000.25000.25000.25000.250059,000
Aug 25, 20220.24000.25000.24000.25000.250035,500
Aug 24, 20220.23000.24000.23000.23000.2300142,500
Aug 23, 20220.24000.24000.23000.23000.2300148,700
Aug 22, 20220.23000.24000.23000.23000.2300102,900
Aug 19, 20220.23000.23000.23000.23000.230067,300
Aug 18, 20220.24000.24000.23000.23000.230092,700
Aug 17, 20220.23000.23000.23000.23000.23006,000
Aug 16, 20220.24000.24000.23000.23000.230083,000
Aug 15, 20220.24000.25000.24000.25000.250016,200
Aug 12, 20220.25000.25000.24000.24000.2400110,200
Aug 11, 20220.25000.25000.25000.25000.250026,000
Aug 10, 20220.26000.26000.25000.25000.250073,600
Aug 09, 20220.27000.27000.26000.26000.260055,500
Aug 08, 20220.27000.27000.26000.27000.270022,500
Aug 05, 20220.26000.26000.26000.26000.26008,500
Aug 04, 20220.26000.26000.23000.26000.2600436,600
Aug 03, 20220.25000.26000.25000.26000.260032,000
Aug 02, 20220.25000.26000.25000.25000.2500165,000
Jul 29, 20220.25000.25000.25000.25000.250048,500
Jul 28, 20220.23000.25000.23000.24000.240074,500
Jul 27, 20220.23000.23000.23000.23000.230011,300
Jul 26, 20220.23000.23000.23000.23000.230010,000
Jul 25, 20220.24000.24000.23000.23000.2300215,000
Jul 22, 20220.25000.25000.24000.24000.2400108,100
Jul 21, 20220.25000.25000.25000.25000.250027,300
Jul 20, 20220.24000.25000.24000.25000.2500123,900
Jul 19, 20220.23000.24000.23000.23000.230041,300
Jul 18, 20220.22000.22000.22000.22000.220031,100
Jul 15, 20220.23000.23000.22000.22000.2200267,100
Jul 14, 20220.23000.23000.22000.22000.2200152,000
Jul 13, 20220.24000.24000.23000.23000.23001,147,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...