Mako Gold Limited (MKG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 430,000 |
| 03 Oct 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,347,470 |
| 02 Oct 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 340,550 |
| 01 Oct 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,958,915 |
| 30 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 422,785 |
| 27 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,518,252 |
| 26 Sept 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 54,190 |
| 25 Sept 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 780,514 |
| 24 Sept 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 89,833 |
| 23 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 160,219 |
| 20 Sept 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,032,005 |
| 19 Sept 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 589,087 |
| 18 Sept 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,347,454 |
| 17 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 16 Sept 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 1,359,146 |
| 13 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,112,112 |
| 12 Sept 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 220,000 |
| 11 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,592 |
| 10 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 200,000 |
| 09 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 45,000 |
| 06 Sept 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,291,020 |
| 05 Sept 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,339,242 |
| 04 Sept 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 140,000 |
| 03 Sept 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 849,183 |
| 02 Sept 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,066,093 |
| 30 Aug 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,173,943 |
| 29 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 159,808 |
| 28 Aug 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 130,740 |
| 27 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 26 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 173,534 |
| 23 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 310,000 |
| 22 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 47,148 |
| 21 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 117,665 |
| 20 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 80,000 |
| 19 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,550,804 |
| 16 Aug 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 20,000 |
| 15 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,097,812 |
| 14 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 668,101 |
| 13 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,512,494 |
| 12 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,509,766 |
| 09 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 08 Aug 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 245,016 |
| 07 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 83,034 |
| 06 Aug 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 68,900 |
| 05 Aug 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 969,893 |
| 02 Aug 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 564,088 |
| 01 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 840,531 |
| 31 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 690,065 |
| 30 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 839,961 |
| 29 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 July 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,965,786 |
| 25 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
| 24 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 550,000 |
| 23 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 723,119 |
| 22 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,440,386 |
| 19 July 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,549,485 |
| 18 July 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 522,969 |
| 17 July 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 70,000 |
| 16 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,290,469 |
| 15 July 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0105 | 0.0105 | 1,543,773 |
| 12 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,787,035 |
| 11 July 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 2,226,378 |
| 10 July 2024 | 0.0100 | 0.0115 | 0.0100 | 0.0110 | 0.0110 | 6,471,267 |
| 09 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 35,000 |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 150,000 |
| 04 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,577,338 |
| 03 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 780,790 |
| 02 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 864,670 |
| 01 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20 |
| 28 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 7,540,432 |
| 27 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,586,860 |
| 26 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 926,648 |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,243,220 |
| 24 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,041,947 |
| 21 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 100,736 |
| 20 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,093,163 |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 22,230 |
| 18 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 91,284 |
| 17 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 3,218,603 |
| 14 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 13 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 566,247 |
| 12 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,304,383 |
| 11 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 662,450 |
| 07 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,554,070 |
| 06 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,533,429 |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 274,066 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 576,644 |
| 03 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,888,421 |
| 31 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 230,693 |
| 29 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,105,335 |
| 28 May 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 82,500 |
| 27 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 977,099 |
| 24 May 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,410,270 |
| 23 May 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 8,709,024 |
| 22 May 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 21 May 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 797,269 |
| 20 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,265,385 |
| 17 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 467,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.