Mako Gold Limited (MKG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0140

0.0000

(0.00%)

At close: 10:52AM AEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	485,700
02 May 2024	0.0140	0.0150	0.0140	0.0140	0.0140	555,520
01 May 2024	0.0150	0.0150	0.0145	0.0145	0.0145	419,294
30 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	490,808
29 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	3,411,271
26 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	1,781,814
24 Apr 2024	0.0170	0.0170	0.0145	0.0150	0.0150	2,430,332
23 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	249,700
22 Apr 2024	0.0140	0.0145	0.0140	0.0145	0.0145	503,025
19 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	649,078
18 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,704,103
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0140	0.0150	0.0140	0.0140	0.0140	142,652
15 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	152,737
12 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	540,737
11 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,582,578
10 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	372,470
09 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	666,379
08 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
05 Apr 2024	0.0150	0.0160	0.0150	0.0150	0.0150	2,137,122
04 Apr 2024	0.0150	0.0160	0.0150	0.0160	0.0160	135,292
03 Apr 2024	0.0140	0.0150	0.0140	0.0150	0.0150	355,553
02 Apr 2024	0.0140	0.0150	0.0140	0.0145	0.0145	140,045
28 Mar 2024	0.0130	0.0150	0.0130	0.0140	0.0140	832,365
27 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	870,756
26 Mar 2024	0.0125	0.0130	0.0125	0.0130	0.0130	1,114,422
25 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,900,165
22 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	192,313
21 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	2,432,797
20 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,004,805
19 Mar 2024	0.0135	0.0140	0.0130	0.0130	0.0130	983,040
18 Mar 2024	0.0130	0.0140	0.0120	0.0125	0.0125	4,603,570
15 Mar 2024	0.0130	0.0140	0.0120	0.0125	0.0125	3,669,229
14 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,136,026
13 Mar 2024	0.0140	0.0140	0.0125	0.0125	0.0125	8,318,691
12 Mar 2024	0.0140	0.0140	0.0130	0.0140	0.0140	393,339
11 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,382,312
08 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	499,140
07 Mar 2024	0.0145	0.0160	0.0140	0.0140	0.0140	3,890,139
06 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	3,464,388
05 Mar 2024	0.0130	0.0160	0.0130	0.0150	0.0150	16,102,123
04 Mar 2024	0.0115	0.0130	0.0115	0.0120	0.0120	3,357,977
01 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,846,250
29 Feb 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,457,873
28 Feb 2024	0.0135	0.0140	0.0130	0.0140	0.0140	1,856,883
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	160,000
26 Feb 2024	0.0135	0.0140	0.0130	0.0130	0.0130	540,511
23 Feb 2024	0.0130	0.0140	0.0120	0.0120	0.0120	4,330,760
22 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,824,134
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,338,906
20 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	5,148,306
19 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	3,136,566
16 Feb 2024	0.0140	0.0145	0.0140	0.0140	0.0140	1,911,576
15 Feb 2024	0.0180	0.0180	0.0140	0.0140	0.0140	6,794,393
14 Feb 2024	0.0160	0.0180	0.0160	0.0170	0.0170	2,657,725
13 Feb 2024	0.0230	0.0240	0.0170	0.0170	0.0170	8,102,906
12 Feb 2024	0.0220	0.0260	0.0220	0.0220	0.0220	5,257,609
09 Feb 2024	0.0210	0.0245	0.0210	0.0230	0.0230	12,888,266
08 Feb 2024	0.0230	0.0260	0.0210	0.0210	0.0210	13,289,586
07 Feb 2024	0.0315	0.0315	0.0240	0.0245	0.0245	22,924,170
06 Feb 2024	0.0265	0.0330	0.0260	0.0310	0.0310	40,372,875
05 Feb 2024	0.0190	0.0250	0.0190	0.0250	0.0250	17,551,638
02 Feb 2024	0.0150	0.0190	0.0150	0.0190	0.0190	14,827,222
01 Feb 2024	0.0160	0.0160	0.0140	0.0150	0.0150	16,852,863
31 Jan 2024	0.0120	0.0150	0.0120	0.0130	0.0130	10,672,886
30 Jan 2024	0.0120	0.0125	0.0110	0.0115	0.0115	5,741,061
29 Jan 2024	0.0110	0.0150	0.0110	0.0125	0.0125	33,833,373
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	333,333
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
16 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	100,000
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	118,647
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,647
11 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,023,554
10 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	28,619
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	864,000
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,426,126
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	639,800
29 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	249,800
28 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	80,000
27 Dec 2023	0.0090	0.0095	0.0090	0.0095	0.0095	297,900
22 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	-
21 Dec 2023	-	-	-	-	-	-
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	108,000
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	344,500
15 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	200,000
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	215,500
12 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	282,501
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	195,001
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,291.70+2,856.95(+3.06%)

Mako Gold Limited (MKG.XA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,291.70
+2,856.95(+3.06%)