Australia markets open in 1 hour 6 minutes

Mako Gold Limited (MKG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0120-0.0010 (-7.69%)
At close: 02:47PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.01300.01300.01250.01250.0125797,269
20 May 20240.01300.01300.01200.01300.01309,265,385
17 May 20240.01200.01300.01200.01300.0130467,767
16 May 20240.01300.01300.01200.01200.01208,998,839
15 May 20240.01300.01300.01300.01300.0130929,011
14 May 20240.01400.01400.01300.01300.01302,574,156
13 May 20240.01300.01350.01300.01300.0130568,358
10 May 20240.01300.01300.01300.01300.0130717,000
09 May 20240.01300.01350.01300.01350.0135580,595
08 May 20240.01400.01400.01400.01400.01401,606,213
07 May 20240.01400.01400.01400.01400.01401,112,774
06 May 20240.01400.01400.01400.01400.0140500,000
03 May 20240.01400.01400.01400.01400.0140427,622
02 May 20240.01400.01550.01400.01400.01401,836,830
01 May 20240.01400.01500.01400.01500.0150930,330
30 Apr 20240.01500.01500.01500.01500.015031,000
29 Apr 20240.01400.01500.01400.01500.01501,555,160
26 Apr 20240.01500.01500.01400.01400.01403,921,877
24 Apr 20240.01600.01650.01450.01500.01507,718,818
23 Apr 20240.01400.01450.01400.01400.01402,033,654
22 Apr 20240.01500.01500.01400.01400.0140749,087
19 Apr 20240.01300.01500.01300.01500.01501,592,928
18 Apr 20240.01400.01400.01400.01400.01403,926,829
17 Apr 20240.01500.01500.01500.01500.0150445,989
16 Apr 20240.01400.01400.01400.01400.0140265,000
15 Apr 20240.01500.01500.01400.01400.0140175,744
12 Apr 20240.01500.01500.01400.01400.0140393,348
11 Apr 20240.01600.01600.01500.01500.01503,952,286
10 Apr 20240.01500.01600.01500.01500.01501,961,552
09 Apr 20240.01600.01600.01600.01600.0160-
08 Apr 20240.01600.01600.01550.01600.0160751,157
05 Apr 20240.01500.01600.01500.01600.01601,809,950
04 Apr 20240.01500.01500.01500.01500.01503,473,050
03 Apr 20240.01400.01500.01400.01500.01502,120,109
02 Apr 20240.01400.01500.01300.01300.01301,977,581
28 Mar 20240.01400.01450.01400.01400.01407,011,749
27 Mar 20240.01200.01300.01200.01300.01303,691,231
26 Mar 20240.01200.01300.01200.01200.01202,652,812
25 Mar 20240.01400.01400.01300.01300.01301,611,561
22 Mar 20240.01400.01400.01400.01400.014020,351
21 Mar 20240.01400.01500.01400.01400.01404,484,863
20 Mar 20240.01400.01400.01350.01400.01408,333,712
19 Mar 20240.01300.01400.01300.01300.01301,302,615
18 Mar 20240.01300.01400.01200.01200.01203,724,030
15 Mar 20240.01300.01400.01250.01300.01303,098,288
14 Mar 20240.01300.01300.01200.01200.01203,797,912
13 Mar 20240.01400.01400.01300.01300.013013,117,647
12 Mar 20240.01400.01400.01400.01400.01401,863,223
11 Mar 20240.01500.01500.01400.01400.01406,249,859
08 Mar 20240.01500.01500.01450.01500.0150362,249
07 Mar 20240.01500.01600.01500.01500.01504,805,657
06 Mar 20240.01500.01500.01400.01400.01401,410,592
05 Mar 20240.01300.01600.01300.01400.014033,648,384
04 Mar 20240.01200.01300.01150.01300.013014,081,007
01 Mar 20240.01100.01200.01100.01100.011015,197,158
29 Feb 20240.01300.01300.01100.01200.012015,567,827
28 Feb 20240.01400.01400.01250.01400.01407,133,850
27 Feb 20240.01300.01300.01300.01300.01302,227,663
26 Feb 20240.01300.01400.01200.01300.01302,498,153
23 Feb 20240.01200.01400.01200.01200.01208,008,243
22 Feb 20240.01200.01300.01200.01200.01208,415,380
21 Feb 20240.01300.01300.01200.01200.01205,659,813
20 Feb 20240.01500.01500.01300.01300.01307,980,354
19 Feb 20240.01500.01600.01400.01500.01506,430,711
16 Feb 20240.01400.01500.01400.01400.01402,642,850
15 Feb 20240.01800.01800.01400.01400.01405,956,689
14 Feb 20240.01700.01800.01600.01800.01806,397,584
13 Feb 20240.02300.02400.01800.01800.018013,162,769
12 Feb 20240.02200.02600.02100.02100.021012,435,273
09 Feb 20240.02100.02500.02000.02200.022014,726,413
08 Feb 20240.02400.02600.02100.02200.022018,656,361
07 Feb 20240.03100.03200.02400.02400.024023,179,489
06 Feb 20240.02600.03200.02600.03100.031059,365,447
05 Feb 20240.01900.02500.01900.02400.024033,329,459
02 Feb 20240.01600.01900.01500.01800.018023,837,716
01 Feb 20240.01500.01500.01400.01400.014015,480,586
31 Jan 20240.01200.01500.01200.01300.013020,150,217
30 Jan 20240.01200.01250.01100.01100.011013,755,564
29 Jan 20240.01100.01450.01100.01200.012056,535,532
25 Jan 20240.00900.00900.00900.00900.009060,000
24 Jan 20240.00900.00900.00800.00800.0080128,726
23 Jan 20240.00900.00900.00900.00900.0090925,000
22 Jan 20240.00900.00900.00900.00900.0090300,000
19 Jan 20240.00900.00900.00900.00900.0090430,000
18 Jan 20240.00900.01000.00900.00900.00902,969,778
17 Jan 20240.01000.01000.00900.00900.00901,065,004
16 Jan 20240.01000.01000.01000.01000.010030,000
15 Jan 20240.00900.00900.00900.00900.0090-
12 Jan 20240.01000.01000.00900.00900.00901,101,004
11 Jan 20240.01000.01000.00900.00900.0090470,517
10 Jan 20240.01000.01000.01000.01000.0100-
09 Jan 20240.01000.01000.01000.01000.01001,555,995
08 Jan 20240.01100.01100.01000.01000.01001,412,895
05 Jan 20240.01000.01100.01000.01100.01102,154,882
04 Jan 20240.00900.01100.00900.01000.01009,923,037
03 Jan 20240.00900.00900.00900.00900.0090-
02 Jan 20240.01000.01000.00900.00900.0090907,363
29 Dec 20230.01000.01000.01000.01000.010050,200
28 Dec 20230.00950.01000.00950.01000.01001,032,503
27 Dec 20230.01000.01000.01000.01000.0100250,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...