Australia markets closed

Mako Mining Corp. (MKO.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
3.4100-0.1400 (-3.94%)
At close: 03:59PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20243.66003.66003.39003.41003.41009,600
30 May 20243.67003.69003.52003.55003.550016,000
29 May 20243.69003.69003.42003.55003.55005,300
28 May 20243.66003.66003.53003.60003.600025,600
27 May 20243.51003.58003.50003.58003.58001,900
24 May 20243.55003.55003.50003.50003.500014,600
23 May 20243.64003.64003.59003.61003.61008,200
22 May 20243.73003.73003.65003.70003.70006,500
21 May 20243.69003.74003.64003.71003.7100165,700
17 May 20243.62003.63003.57003.62003.620020,100
16 May 20243.63003.63003.59003.59003.590013,200
15 May 20243.52003.66003.52003.65003.650014,600
14 May 20243.57003.61003.57003.60003.60002,700
13 May 20243.69003.69003.51003.56003.560023,300
10 May 20243.66003.68003.59003.65003.6500100,000
09 May 20243.69003.70003.65003.69003.690027,200
08 May 20243.63003.72003.62003.70003.7000100,900
07 May 20243.63003.64003.60003.63003.63005,400
06 May 20243.64003.73003.61003.67003.670028,400
03 May 20243.60003.63003.54003.63003.630010,400
02 May 20243.65003.70003.63003.69003.6900150,600
01 May 20243.62003.64003.55003.64003.640031,800
30 Apr 20243.45003.58003.45003.58003.580035,900
29 Apr 20243.45003.66003.44003.58003.580084,400
26 Apr 20243.35003.41003.30003.40003.400029,900
25 Apr 20243.06003.37003.06003.37003.370080,200
24 Apr 20243.27003.27003.15003.20003.200022,600
23 Apr 20243.17003.27003.15003.27003.270058,700
22 Apr 20243.06003.22003.06003.21003.210012,400
19 Apr 20243.25003.25003.16003.16003.16001,400
18 Apr 20243.26003.30003.20003.26003.2600178,300
17 Apr 20243.24003.28003.20003.25003.2500108,500
16 Apr 20243.18003.30003.15003.15003.1500105,200
15 Apr 20243.29003.29003.15003.20003.200026,400
12 Apr 20243.29003.41003.24003.25003.2500127,100
11 Apr 20243.10003.23003.02003.23003.230061,400
10 Apr 20242.93003.15002.85003.00003.000019,400
09 Apr 20242.90002.98002.88002.93002.930019,100
08 Apr 20243.18003.18002.98002.98002.980029,000
05 Apr 20243.05003.22003.05003.06003.060035,300
04 Apr 20242.87003.17002.85003.13003.130093,600
03 Apr 20242.57002.95002.49002.89002.890093,400
02 Apr 20242.43002.58002.43002.55002.550017,400
01 Apr 20242.38002.48002.34002.46002.460030,000
28 Mar 20242.42002.42002.32002.34002.340097,000
27 Mar 20242.37002.39002.35002.36002.3600154,300
26 Mar 20242.48002.48002.34002.43002.4300156,100
25 Mar 20242.60002.60002.53002.53002.53002,900
22 Mar 20242.56002.56002.56002.56002.5600100
21 Mar 20242.62002.64002.55002.62002.620050,300
20 Mar 20242.61002.61002.50002.60002.600010,200
19 Mar 20242.64002.64002.64002.64002.6400-
18 Mar 20242.66002.66002.60002.64002.6400900
15 Mar 20242.65002.68002.64002.64002.640016,200
14 Mar 20242.68002.68002.61002.65002.650020,700
13 Mar 20242.65002.70002.60002.70002.700023,800
12 Mar 20242.58002.61002.57002.58002.580019,600
11 Mar 20242.49002.62002.49002.58002.580021,600
08 Mar 20242.55002.55002.48002.50002.50008,600
07 Mar 20242.38002.55002.38002.55002.550030,800
06 Mar 20242.39002.45002.39002.44002.440052,000
05 Mar 20242.34002.40002.31002.39002.390024,100
04 Mar 20242.18002.30002.16002.26002.260029,900
01 Mar 20242.08002.18002.00002.18002.180020,000
29 Feb 20242.06002.11002.02002.02002.020012,700
28 Feb 20242.10002.10002.06002.10002.10004,300
27 Feb 20242.15002.15002.11002.11002.110012,500
26 Feb 20242.12002.14002.10002.13002.13009,000
23 Feb 20242.06002.15002.05002.15002.15004,800
22 Feb 20242.06002.07002.04002.05002.05003,500
21 Feb 20242.06002.08002.06002.07002.07001,300
20 Feb 20242.06002.06002.05002.05002.05001,200
16 Feb 20242.06002.09002.05002.09002.09004,500
15 Feb 20242.06002.08002.05002.08002.08004,000
14 Feb 20242.06002.07002.06002.07002.0700900
13 Feb 20242.10002.10002.07002.07002.07001,800
12 Feb 20242.10002.10002.07002.10002.10002,200
09 Feb 20242.15002.15002.10002.12002.120014,400
08 Feb 20242.22002.22002.22002.22002.2200-
07 Feb 20242.20002.25002.20002.22002.22001,100
06 Feb 20242.16002.21002.15002.21002.21004,200
05 Feb 20242.19002.19002.11002.18002.180012,100
02 Feb 20242.25002.25002.20002.25002.25002,000
01 Feb 20242.26002.31002.26002.30002.30004,000
31 Jan 20242.19002.26002.18002.20002.200034,600
30 Jan 20242.20002.20002.10002.17002.170081,600
29 Jan 20242.41002.41001.96001.96001.9600300,900
26 Jan 20242.50002.53002.45002.45002.450015,100
25 Jan 20242.55002.55002.47002.48002.4800180,500
24 Jan 20242.52002.57002.51002.53002.5300194,600
23 Jan 20242.50002.52002.43002.52002.520024,500
22 Jan 20242.43002.50002.43002.47002.470047,100
19 Jan 20242.34002.44002.34002.41002.41004,800
18 Jan 20242.30002.34002.27002.34002.3400700
17 Jan 20242.32002.32002.28002.28002.28001,600
16 Jan 20242.40002.40002.36002.36002.36002,900
15 Jan 20242.40002.43002.36002.43002.43005,000
12 Jan 20242.26002.36002.26002.35002.35002,000
11 Jan 20242.26002.27002.26002.26002.26001,400
10 Jan 20242.25002.33002.25002.25002.25003,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...