Mako Gold Limited (MKG.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0140

-0.0010

(-6.67%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,921,877
24 Apr 2024	0.0160	0.0165	0.0145	0.0150	0.0150	7,718,818
23 Apr 2024	0.0140	0.0145	0.0140	0.0140	0.0140	2,033,654
22 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	749,087
19 Apr 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,592,928
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,926,829
17 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	445,989
16 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	265,000
15 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	175,744
12 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	393,348
11 Apr 2024	0.0160	0.0160	0.0150	0.0150	0.0150	3,952,286
10 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	1,961,552
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Apr 2024	0.0160	0.0160	0.0155	0.0160	0.0160	751,157
05 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	1,809,950
04 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,473,050
03 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,120,109
02 Apr 2024	0.0140	0.0150	0.0130	0.0130	0.0130	1,977,581
28 Mar 2024	0.0140	0.0145	0.0140	0.0140	0.0140	7,011,749
27 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	3,691,231
26 Mar 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,652,812
25 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,611,561
22 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,351
21 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	4,484,863
20 Mar 2024	0.0140	0.0140	0.0135	0.0140	0.0140	8,333,712
19 Mar 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,302,615
18 Mar 2024	0.0130	0.0140	0.0120	0.0120	0.0120	3,724,030
15 Mar 2024	0.0130	0.0140	0.0125	0.0130	0.0130	3,098,288
14 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,797,912
13 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	13,117,647
12 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,863,223
11 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	6,249,859
08 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	362,249
07 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	4,805,657
06 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,410,592
05 Mar 2024	0.0130	0.0160	0.0130	0.0140	0.0140	33,648,384
04 Mar 2024	0.0120	0.0130	0.0115	0.0130	0.0130	14,081,007
01 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	15,197,158
29 Feb 2024	0.0130	0.0130	0.0110	0.0120	0.0120	15,567,827
28 Feb 2024	0.0140	0.0140	0.0125	0.0140	0.0140	7,133,850
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,227,663
26 Feb 2024	0.0130	0.0140	0.0120	0.0130	0.0130	2,498,153
23 Feb 2024	0.0120	0.0140	0.0120	0.0120	0.0120	8,008,243
22 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	8,415,380
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,659,813
20 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	7,980,354
19 Feb 2024	0.0150	0.0160	0.0140	0.0150	0.0150	6,430,711
16 Feb 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,642,850
15 Feb 2024	0.0180	0.0180	0.0140	0.0140	0.0140	5,956,689
14 Feb 2024	0.0170	0.0180	0.0160	0.0180	0.0180	6,397,584
13 Feb 2024	0.0230	0.0240	0.0180	0.0180	0.0180	13,162,769
12 Feb 2024	0.0220	0.0260	0.0210	0.0210	0.0210	12,435,273
09 Feb 2024	0.0210	0.0250	0.0200	0.0220	0.0220	14,726,413
08 Feb 2024	0.0240	0.0260	0.0210	0.0220	0.0220	18,656,361
07 Feb 2024	0.0310	0.0320	0.0240	0.0240	0.0240	23,179,489
06 Feb 2024	0.0260	0.0320	0.0260	0.0310	0.0310	59,365,447
05 Feb 2024	0.0190	0.0250	0.0190	0.0240	0.0240	33,329,459
02 Feb 2024	0.0160	0.0190	0.0150	0.0180	0.0180	23,837,716
01 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	15,480,586
31 Jan 2024	0.0120	0.0150	0.0120	0.0130	0.0130	20,150,217
30 Jan 2024	0.0120	0.0125	0.0110	0.0110	0.0110	13,755,564
29 Jan 2024	0.0110	0.0145	0.0110	0.0120	0.0120	56,535,532
25 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
24 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	128,726
23 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	925,000
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	430,000
18 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,969,778
17 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,065,004
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,101,004
11 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	470,517
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,555,995
08 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,412,895
05 Jan 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,154,882
04 Jan 2024	0.0090	0.0110	0.0090	0.0100	0.0100	9,923,037
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	907,363
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	50,200
28 Dec 2023	0.0095	0.0100	0.0095	0.0100	0.0100	1,032,503
27 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	250,000
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	266,751
19 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
18 Dec 2023	0.0100	0.0100	0.0095	0.0095	0.0095	20,003
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	300,959
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	270,199
12 Dec 2023	0.0090	0.0095	0.0090	0.0090	0.0090	157,298
11 Dec 2023	0.0090	0.0095	0.0090	0.0095	0.0095	300,753
08 Dec 2023	0.0090	0.0095	0.0090	0.0095	0.0095	39,999
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	12,000
05 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,202,678
04 Dec 2023	0.0100	0.0100	0.0095	0.0100	0.0100	730,735
01 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Nov 2023	0.0100	0.0105	0.0090	0.0090	0.0090	7,512,291
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,292.12-2,372.19(-2.40%)

Mako Gold Limited (MKG.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,292.12
-2,372.19(-2.40%)