UK markets closed

Mako Mining Corp. (MAKOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.6400-0.0700 (-2.58%)
As of 03:09PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.65002.65002.58002.64002.640014,017
02 May 20242.72002.72002.68002.71002.710019,500
01 May 20242.63002.64002.57002.61002.610011,700
30 Apr 20242.58002.62002.52002.62002.62002,600
29 Apr 20242.49002.68002.49002.65002.650022,600
26 Apr 20242.31002.49002.31002.49002.49009,500
25 Apr 20242.39002.47002.39002.47002.47006,900
24 Apr 20242.34002.38002.32002.36002.360010,600
23 Apr 20242.39002.39002.39002.39002.3900700
22 Apr 20242.36002.36002.26002.32002.320014,700
19 Apr 20242.30002.32002.30002.31002.31003,400
18 Apr 20242.37002.40002.34002.40002.400028,700
17 Apr 20242.39002.39002.30002.30002.300023,200
16 Apr 20242.35002.35002.31002.35002.35006,300
15 Apr 20242.33002.33002.26002.30002.30009,200
12 Apr 20242.43002.46002.40002.40002.400016,900
11 Apr 20242.25002.36002.20002.36002.360011,400
10 Apr 20242.12002.25002.08002.20002.20001,500
09 Apr 20242.17002.20002.07002.13002.130013,800
08 Apr 20242.26002.28002.24002.24002.24005,000
05 Apr 20242.27002.36002.27002.28002.28003,800
04 Apr 20242.05002.32002.05002.30002.300055,900
03 Apr 20241.90002.15001.90002.11002.110018,400
02 Apr 20241.80001.90001.74001.89001.89007,500
01 Apr 20241.85001.85001.73001.81001.81009,000
28 Mar 20241.83001.83001.72001.76001.760079,700
27 Mar 20241.72001.77001.72001.74001.740039,300
26 Mar 20241.80001.80001.73001.76001.760019,400
25 Mar 20241.90001.90001.86001.86001.860014,400
22 Mar 20241.93001.93001.93001.93001.9300-
21 Mar 20241.97001.97001.90001.93001.930067,700
20 Mar 20241.90001.92001.87001.92001.920010,900
19 Mar 20241.96001.96001.96001.96001.9600-
18 Mar 20242.02002.02001.95001.96001.96001,200
15 Mar 20241.96001.96001.95001.96001.96004,800
14 Mar 20242.00002.00001.94001.95001.95009,500
13 Mar 20241.95002.00001.95002.00002.000019,200
12 Mar 20241.94001.96001.94001.94001.940017,300
11 Mar 20241.86001.95001.86001.90001.900049,200
08 Mar 20241.98001.98001.84001.85001.850024,100
07 Mar 20241.87001.87001.82001.86001.860028,300
06 Mar 20241.75001.82001.74001.78001.780092,900
05 Mar 20241.75001.77001.72001.77001.770058,300
04 Mar 20241.55001.70001.55001.70001.700064,200
01 Mar 20241.61001.62001.61001.62001.62002,100
29 Feb 20241.55001.55001.49001.49001.49002,600
28 Feb 20241.52001.55001.52001.54001.54002,600
27 Feb 20241.57001.57001.57001.57001.570014,400
26 Feb 20241.61001.61001.58001.58001.5800700
23 Feb 20241.56001.62001.56001.59001.59002,300
22 Feb 20241.53001.55001.51001.51001.51001,500
21 Feb 20241.55001.55001.55001.55001.5500100
20 Feb 20241.55001.55001.53001.54001.54001,500
16 Feb 20241.55001.55001.55001.55001.5500200
15 Feb 20241.55001.55001.55001.55001.55001,000
14 Feb 20241.57001.57001.51001.54001.54001,900
13 Feb 20241.54001.54001.53001.53001.53002,900
12 Feb 20241.57001.57001.55001.55001.55001,800
09 Feb 20241.56001.58001.56001.57001.57004,000
08 Feb 20241.62001.62001.61001.61001.61001,500
07 Feb 20241.63001.69001.63001.64001.64003,200
06 Feb 20241.64001.64001.64001.64001.6400300
05 Feb 20241.68001.68001.56001.56001.56004,800
02 Feb 20241.65001.65001.65001.65001.65001,000
01 Feb 20241.68001.68001.68001.68001.6800200
31 Jan 20241.68001.68001.63001.63001.63008,200
30 Jan 20241.58001.63001.57001.60001.600088,100
29 Jan 20241.73001.75001.52001.52001.520045,600
26 Jan 20241.86001.86001.83001.83001.83003,800
25 Jan 20241.85001.85001.85001.85001.85002,500
24 Jan 20241.89001.94001.86001.88001.880017,200
23 Jan 20241.83001.83001.83001.83001.83004,100
22 Jan 20241.85001.85001.85001.85001.8500100
19 Jan 20241.79001.80001.79001.80001.80004,500
18 Jan 20241.69001.69001.69001.69001.69001,100
17 Jan 20241.73001.73001.70001.70001.7000900
16 Jan 20241.77001.77001.77001.77001.7700700
12 Jan 20241.70001.70001.70001.70001.7000-
11 Jan 20241.69001.70001.69001.70001.7000300
10 Jan 20241.69001.70001.69001.70001.70004,000
09 Jan 20241.75001.75001.70001.70001.70001,600
08 Jan 20241.80001.80001.79001.79001.79004,100
05 Jan 20241.83001.85001.82001.82001.82004,600
04 Jan 20241.91001.93001.88001.88001.88006,600
03 Jan 20241.99002.00001.90001.90001.900024,500
02 Jan 20242.01002.01001.97001.97001.970018,900
29 Dec 20232.00002.05002.00002.05002.05008,700
28 Dec 20232.01002.10002.00002.10002.10006,900
27 Dec 20232.00002.00002.00002.00002.000018,400
26 Dec 20231.97002.07001.97002.07002.07005,300
22 Dec 20231.98002.03001.97002.03002.030040,200
21 Dec 20231.92001.98001.90001.95001.95009,700
20 Dec 20231.98001.99001.90001.92001.92005,000
19 Dec 20231.99002.01001.97002.00002.000013,400
18 Dec 20232.10002.10001.96001.96001.960012,700
15 Dec 20231.88001.99001.88001.94001.940015,100
14 Dec 20231.82001.90001.82001.89001.890023,000
13 Dec 20231.71001.75001.65001.68001.680050,500
12 Dec 20231.77001.77001.77001.77001.77001,200
11 Dec 20231.71001.71001.71001.71001.71004,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...