Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mako Mining Corp (OP: MAKOF )

2.400 +0.015 (+0.63%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.350 1.386 1.337 1.386 10,466 +0.02(+1.71%)
May 30, 2023 1.450 1.474 1.350 1.363 36,520 -0.06(-4.01%)
May 26, 2023 1.435 1.435 1.420 1.420 1,755 +0.00(+0.00%)
May 25, 2023 1.410 1.420 1.400 1.420 7,593 -0.02(-1.05%)
May 24, 2023 1.430 1.435 1.410 1.435 5,380 -0.04(-3.04%)
May 23, 2023 1.475 1.480 1.475 1.480 4,530 +0.01(+0.68%)
May 22, 2023 1.479 1.479 1.470 1.470 894 +0.03(+2.08%)
May 19, 2023 1.470 1.500 1.440 1.440 15,512 -0.03(-2.04%)
May 18, 2023 1.480 1.480 1.470 1.470 8,980 -0.01(-0.68%)
May 17, 2023 1.480 1.480 1.480 1.480 2,442 -0.02(-1.07%)
May 16, 2023 1.490 1.496 1.490 1.496 1,081 +0.01(+0.81%)
May 15, 2023 1.520 1.520 1.484 1.484 1,159 -0.03(-1.95%)
May 12, 2023 1.539 1.550 1.514 1.514 15,794 -0.05(-2.98%)
May 11, 2023 1.560 1.570 1.560 1.560 1,100 -0.00(-0.22%)
May 10, 2023 1.585 1.585 1.562 1.563 3,432 -0.01(-0.41%)
May 09, 2023 1.565 1.570 1.560 1.570 3,650 +0.00(+0.00%)
May 08, 2023 1.626 1.630 1.560 1.570 16,603 -0.05(-3.09%)
May 05, 2023 1.620 1.620 1.620 1.620 978 -0.02(-1.01%)
May 04, 2023 1.650 1.650 1.635 1.637 15,979 -0.01(-0.40%)
May 03, 2023 1.659 1.660 1.620 1.643 14,234 +0.02(+1.42%)
May 02, 2023 1.620 1.660 1.590 1.620 23,273 +0.00(+0.00%)
May 01, 2023 1.600 1.630 1.572 1.620 66,114 +0.13(+8.72%)
Apr 28, 2023 1.440 1.490 1.440 1.490 1,500 -0.01(-0.67%)
Apr 27, 2023 1.480 1.500 1.480 1.500 1,300 +1.34(+837.50%)
Mar 07, 2023 0.1600 0 -0.01(-7.19%)
Mar 06, 2023 0.1660 0.1724 0.1608 0.1724 158,240 -0.00(-2.32%)
Mar 03, 2023 0.1983 0.1983 0.1546 0.1765 448,057 -0.02(-11.53%)
Mar 02, 2023 0.1306 0.2068 0.1306 0.1995 716,760 +0.06(+42.50%)
Mar 01, 2023 0.1409 0.1409 0.1400 0.1400 27,000 +0.01(+3.70%)
Feb 28, 2023 0.1350 0.1350 0.1319 0.1350 11,000 -0.00(-1.82%)
Feb 27, 2023 0.1410 0.1410 0.1373 0.1375 150,550 -0.00(-1.79%)
Feb 24, 2023 0.1350 0.1404 0.1290 0.1400 204,700 -0.00(-1.13%)
Feb 23, 2023 0.1343 0.1417 0.1343 0.1416 183,500 +0.00(+0.43%)
Feb 22, 2023 0.1454 0.1454 0.1389 0.1410 29,100 -0.01(-4.41%)
Feb 21, 2023 0.1497 0.1497 0.1475 0.1475 13,000 -0.00(-0.74%)
Feb 17, 2023 0.1480 0.1486 0.1480 0.1486 25,000 +0.00(+0.07%)
Feb 16, 2023 0.1500 0.1500 0.1485 0.1485 17,702 -0.00(-1.00%)
Feb 15, 2023 0.1500 0.1500 0.1500 0.1500 2,464 -0.00(-0.92%)
Feb 14, 2023 0.1513 0.1514 0.1513 0.1514 10,000 +0.00(+0.93%)
Feb 13, 2023 0.1550 0.1550 0.1500 0.1500 50,000 -0.00(-0.53%)
Feb 10, 2023 0.1438 0.1508 0.1417 0.1508 69,000 +0.00(+1.21%)
Feb 09, 2023 0.1479 0.1490 0.1450 0.1490 148,000 +0.01(+3.76%)
Feb 08, 2023 0.1407 0.1436 0.1400 0.1436 20,000 +0.00(+1.13%)
Feb 07, 2023 0.1420 0.1420 0.1420 0.1420 2,000 +0.00(+0.00%)
Feb 06, 2023 0.1364 0.1420 0.1364 0.1420 19,999 -0.01(-3.47%)
Feb 02, 2023 0.1471 0 +0.00(+2.87%)
Feb 01, 2023 0.1439 0.1439 0.1383 0.1430 169,500 +0.00(+0.28%)
Jan 31, 2023 0.1381 0.1426 0.1360 0.1426 371,257 +0.00(+1.78%)
Jan 30, 2023 0.1400 0.1401 0.1383 0.1401 299,500 -0.00(-2.23%)
Jan 27, 2023 0.1410 0.1522 0.1407 0.1433 605,550 +0.01(+3.62%)
Jan 26, 2023 0.1445 0.1445 0.1383 0.1383 424,400 -0.00(-1.64%)
Jan 25, 2023 0.1400 0.1410 0.1400 0.1406 50,000 -0.00(-3.03%)
Jan 24, 2023 0.1470 0.1470 0.1400 0.1450 42,762 +0.00(+1.61%)
Jan 23, 2023 0.1427 0.1427 0.1427 0.1427 41,500 +0.00(+1.93%)
Jan 20, 2023 0.1360 0.1400 0.1360 0.1400 75,500 +0.00(+0.86%)
Jan 19, 2023 0.1378 0.1400 0.1360 0.1388 17,632 +0.00(+1.02%)
Jan 18, 2023 0.1399 0.1480 0.1374 0.1374 152,200 -0.01(-3.65%)
Jan 17, 2023 0.1400 0.1426 0.1315 0.1426 103,400 +0.00(+0.07%)
Jan 13, 2023 0.1422 0.1474 0.1422 0.1425 509,000 +0.01(+7.95%)
Jan 12, 2023 0.1320 0.1360 0.1320 0.1320 198,000 +0.00(+0.23%)
Jan 11, 2023 0.1350 0.1400 0.1285 0.1317 251,500 -0.01(-5.93%)
Jan 10, 2023 0.1400 0.1400 0.1379 0.1400 176,000 -0.00(-2.10%)
Jan 09, 2023 0.1420 0.1469 0.1375 0.1430 489,500 +0.00(+2.14%)
Jan 06, 2023 0.1300 0.1400 0.1269 0.1400 432,500 +0.01(+7.94%)
Jan 05, 2023 0.1430 0.1450 0.1297 0.1297 25,100 -0.00(-0.23%)
Jan 04, 2023 0.1200 0.1380 0.1200 0.1300 354,000 +0.02(+18.29%)
Jan 03, 2023 0.1084 0.1109 0.1084 0.1099 23,940 +0.01(+5.57%)
Dec 30, 2022 0.0951 0.1041 0.0951 0.1041 42,850 +0.01(+11.94%)
Dec 29, 2022 0.0900 0.0967 0.0868 0.0930 308,316 -0.00(-0.21%)
Dec 28, 2022 0.1070 0.1070 0.0901 0.0932 61,800 -0.03(-22.33%)
Dec 27, 2022 0.1200 0.1200 0.1200 0.1200 1,000 +0.03(+27.12%)
Dec 23, 2022 0.1000 0.1073 0.0944 0.0944 65,100 -0.00(-2.58%)
Dec 22, 2022 0.0969 0.0969 0.0969 0.0969 3,000 +0.00(+0.10%)
Dec 21, 2022 0.0950 0.0968 0.0938 0.0968 241,000 +0.00(+5.22%)
Dec 20, 2022 0.0913 0.0920 0.0913 0.0920 32,300 +0.00(+2.79%)
Dec 19, 2022 0.0878 0.0895 0.0870 0.0895 75,980 +0.00(+1.13%)
Dec 16, 2022 0.0880 0.0885 0.0855 0.0885 92,423 +0.00(+4.00%)
Dec 15, 2022 0.0845 0.0851 0.0840 0.0851 59,600 -0.00(-1.05%)
Dec 14, 2022 0.0860 0.0860 0.0860 0.0860 210,030 +0.00(+2.02%)
Dec 13, 2022 0.0865 0.0873 0.0800 0.0843 360,456 -0.00(-2.43%)
Dec 12, 2022 0.0951 0.0994 0.0836 0.0864 672,655 -0.01(-12.73%)
Dec 09, 2022 0.0990 0.0990 0.0990 0.0990 75,000 -0.00(-1.00%)
Dec 08, 2022 0.0960 0.1000 0.0911 0.1000 1,100,625 +0.00(+0.00%)
Dec 07, 2022 0.1000 0.1025 0.0990 0.1000 941,350 -0.00(-2.25%)
Dec 06, 2022 0.1023 0.1023 0.1023 0.1023 450 -0.01(-5.80%)
Dec 05, 2022 0.1110 0.1110 0.1086 0.1086 65,000 -0.00(-1.00%)
Dec 02, 2022 0.1096 0.1097 0.1096 0.1097 12,125 -0.00(-0.27%)
Dec 01, 2022 0.0949 0.1175 0.0949 0.1100 666,509 +0.01(+7.84%)
Nov 30, 2022 0.1000 0.1020 0.1000 0.1020 192,477 +0.00(+2.00%)
Nov 29, 2022 0.0986 0.1011 0.0921 0.1000 801,285 -0.00(-0.30%)
Nov 28, 2022 0.0974 0.1005 0.0974 0.1003 78,660 -0.00(-0.69%)
Nov 25, 2022 0.0909 0.1053 0.0909 0.1010 67,665 +0.00(+1.00%)
Nov 23, 2022 0.1025 0.1025 0.0950 0.1000 28,500 -0.01(-8.34%)
Nov 22, 2022 0.1000 0.1100 0.1000 0.1091 135,125 +0.01(+10.54%)
Nov 21, 2022 0.1005 0.1005 0.0987 0.0987 72,000 -0.02(-13.27%)
Nov 18, 2022 0.1012 0.1138 0.1012 0.1138 94,033 +0.01(+9.63%)
Nov 17, 2022 0.0985 0.1045 0.0985 0.1038 21,616 +0.01(+8.13%)
Nov 16, 2022 0.0957 0.1000 0.0957 0.0960 37,500 +0.00(+2.13%)
Nov 15, 2022 0.0940 0.0984 0.0940 0.0940 31,000 -0.00(-1.05%)
Nov 14, 2022 0.0950 0.0985 0.0950 0.0950 71,000 -0.00(-3.06%)
Nov 11, 2022 0.0942 0.0980 0.0942 0.0980 36,050 +0.00(+4.14%)
Nov 10, 2022 0.0950 0.0970 0.0900 0.0941 567,630 +0.01(+10.71%)
Nov 09, 2022 0.0900 0.0900 0.0850 0.0850 36,000 -0.01(-5.87%)
Nov 08, 2022 0.0850 0.0903 0.0804 0.0903 151,990 +0.00(+3.79%)
Nov 07, 2022 0.0891 0.0891 0.0870 0.0870 26,900 -0.00(-2.36%)
Nov 04, 2022 0.0950 0.0950 0.0883 0.0891 201,650 -0.00(-1.11%)
Nov 02, 2022 0.0901 0 -0.00(-0.99%)
Nov 01, 2022 0.0903 0.0967 0.0831 0.0910 107,000 -0.00(-2.67%)
Oct 31, 2022 0.0934 0.0956 0.0930 0.0935 47,500 -0.00(-2.20%)
Oct 28, 2022 0.0923 0.0956 0.0923 0.0956 56,800 -0.00(-0.52%)
Oct 27, 2022 0.0943 0.0992 0.0943 0.0961 4,150 +0.00(+5.03%)
Oct 26, 2022 0.0992 0.1000 0.0900 0.0915 89,070 +0.01(+7.65%)
Oct 25, 2022 0.1060 0.1070 0.0841 0.0850 815,774 -0.03(-25.44%)
Oct 24, 2022 0.1195 0.1255 0.1140 0.1140 193,000 -0.02(-12.04%)
Oct 21, 2022 0.1250 0.1296 0.1220 0.1296 25,000 +0.01(+6.23%)
Oct 20, 2022 0.1235 0.1235 0.1220 0.1220 40,418 -0.00(-2.63%)
Oct 19, 2022 0.1252 0.1253 0.1252 0.1253 7,500 +0.00(+0.24%)
Oct 18, 2022 0.1229 0.1250 0.1220 0.1250 35,500 -0.00(-3.47%)
Oct 17, 2022 0.1265 0.1295 0.1265 0.1295 3,900 -0.00(-2.56%)
Oct 14, 2022 0.1329 0.1329 0.1329 0.1329 2,008 +0.01(+6.32%)
Oct 13, 2022 0.1180 0.1250 0.1180 0.1250 130,650 +0.00(+0.81%)
Oct 12, 2022 0.1240 0.1240 0.1240 0.1240 2,008 -0.00(-0.40%)
Oct 11, 2022 0.1250 0.1250 0.1216 0.1245 32,923 -0.01(-6.81%)
Oct 10, 2022 0.1336 0.1336 0.1336 0.1336 1,973 +0.01(+6.88%)
Oct 07, 2022 0.1240 0.1250 0.1218 0.1250 209,082 +0.00(+1.96%)
Oct 06, 2022 0.1223 0.1279 0.1155 0.1226 427,200 +0.00(+0.08%)
Oct 05, 2022 0.1300 0.1300 0.1199 0.1225 17,699 -0.00(-3.09%)
Oct 04, 2022 0.1180 0.1276 0.1170 0.1264 57,084 +0.00(+0.72%)
Oct 03, 2022 0.1300 0.1365 0.1255 0.1255 21,200 -0.02(-13.45%)
Sep 30, 2022 0.1327 0.1450 0.1325 0.1450 13,350 +0.01(+5.76%)
Sep 29, 2022 0.1375 0.1375 0.1332 0.1371 71,700 +0.01(+10.83%)
Sep 28, 2022 0.1237 0.1237 0.1237 0.1237 49,431 +0.00(+1.48%)
Sep 27, 2022 0.1286 0.1286 0.1196 0.1219 12,000 -0.00(-2.01%)
Sep 26, 2022 0.1300 0.1334 0.1181 0.1244 58,900 -0.01(-4.16%)
Sep 23, 2022 0.1279 0.1380 0.1237 0.1298 129,100 -0.01(-6.28%)
Sep 22, 2022 0.1360 0.1385 0.1321 0.1385 127,813 -0.00(-1.00%)
Sep 21, 2022 0.1399 0.1424 0.1399 0.1399 12,010 -0.01(-5.92%)
Sep 20, 2022 0.1550 0.1550 0.1487 0.1487 13,000 -0.01(-7.35%)
Sep 19, 2022 0.1605 0.1605 0.1605 0.1605 210 +0.00(+2.69%)
Sep 16, 2022 0.1496 0.1563 0.1463 0.1563 311,167 -0.01(-4.70%)
Sep 15, 2022 0.1642 0.1642 0.1608 0.1640 9,500 +0.00(+0.12%)
Sep 14, 2022 0.1638 0.1638 0.1630 0.1638 911 +0.00(+0.80%)
Sep 13, 2022 0.1650 0.1650 0.1608 0.1625 231,475 -0.01(-3.39%)
Sep 12, 2022 0.1742 0.1745 0.1682 0.1682 116,000 -0.01(-5.24%)
Sep 09, 2022 0.1760 0.1790 0.1713 0.1775 251,950 +0.02(+10.94%)
Sep 08, 2022 0.1610 0.1775 0.1600 0.1600 292,702 -0.00(-2.26%)
Sep 07, 2022 0.1643 0.1643 0.1637 0.1637 175,000 -0.02(-9.06%)
Sep 06, 2022 0.1725 0.1800 0.1677 0.1800 75,650 +0.02(+14.07%)
Sep 01, 2022 0.1578 0 -0.01(-7.18%)
Aug 31, 2022 0.1740 0.1760 0.1700 0.1700 22,900 +0.00(+0.00%)
Aug 30, 2022 0.1745 0.1745 0.1694 0.1700 70,000 -0.01(-7.61%)
Aug 29, 2022 0.1920 0.1920 0.1840 0.1840 30,000 -0.01(-4.17%)
Aug 26, 2022 0.1900 0.2005 0.1900 0.1920 107,000 -0.00(-2.04%)
Aug 25, 2022 0.1890 0.1960 0.1890 0.1960 50,500 +0.02(+8.89%)
Aug 24, 2022 0.1770 0.1800 0.1761 0.1800 20,500 +0.00(+1.69%)
Aug 23, 2022 0.1801 0.1820 0.1770 0.1770 71,000 +0.00(+0.63%)
Aug 22, 2022 0.1740 0.1770 0.1740 0.1759 106,100 -0.00(-0.34%)
Aug 19, 2022 0.1764 0.1765 0.1764 0.1765 30,000 -0.00(-1.51%)
Aug 17, 2022 0.1792 0 -0.00(-1.81%)
Aug 16, 2022 0.1825 0.1825 0.1825 0.1825 15,000 -0.01(-4.85%)
Aug 15, 2022 0.1862 0.1918 0.1862 0.1918 7,000 -0.00(-0.26%)
Aug 12, 2022 0.1980 0.1980 0.1896 0.1923 5,000 -0.00(-1.89%)
Aug 11, 2022 0.1960 0.1960 0.1900 0.1960 6,000 +0.01(+3.38%)
Aug 10, 2022 0.2018 0.2018 0.1896 0.1896 69,000 -0.02(-7.60%)
Aug 09, 2022 0.2052 0.2052 0.2052 0.2052 5,000 -0.00(-0.10%)
Aug 08, 2022 0.2065 0.2065 0.2025 0.2054 40,333 +0.01(+2.85%)
Aug 05, 2022 0.1997 0.1997 0.1997 0.1997 3,000 -0.00(-0.84%)
Aug 04, 2022 0.1900 0.2050 0.1834 0.2014 327,500 +0.00(+0.70%)
Aug 03, 2022 0.1993 0.2000 0.1950 0.2000 75,000 +0.00(+2.51%)
Aug 02, 2022 0.1950 0.1965 0.1950 0.1951 120,850 +0.00(+0.05%)
Aug 01, 2022 0.1950 0.1950 0.1950 0.1950 1,625 +0.00(+0.15%)
Jul 29, 2022 0.1929 0.1995 0.1929 0.1947 105,660 +0.00(+0.88%)
Jul 28, 2022 0.1800 0.1971 0.1800 0.1930 164,803 +0.01(+7.22%)
Jul 27, 2022 0.1800 0.1800 0.1800 0.1800 154,400 +0.00(+0.28%)
Jul 26, 2022 0.1800 0.1800 0.1737 0.1795 30,072 -0.01(-2.87%)
Jul 25, 2022 0.1874 0.1874 0.1825 0.1848 115,270 -0.01(-2.74%)
Jul 22, 2022 0.1890 0.1900 0.1890 0.1900 10,000 +0.00(+0.00%)
Jul 21, 2022 0.1900 0.1900 0.1900 0.1900 18,000 -0.00(-1.04%)
Jul 20, 2022 0.1875 0.2000 0.1875 0.1920 65,000 +0.00(+2.07%)
Jul 19, 2022 0.1700 0.1881 0.1700 0.1881 76,000 +0.02(+10.19%)
Jul 18, 2022 0.1665 0.1710 0.1665 0.1707 35,840 +0.00(+1.91%)
Jul 15, 2022 0.1706 0.1706 0.1675 0.1675 57,000 -0.00(-0.89%)
Jul 14, 2022 0.1750 0.1750 0.1690 0.1690 698,727 -0.01(-5.06%)
Jul 13, 2022 0.1790 0.1820 0.1780 0.1780 214,510 -0.00(-1.28%)
Jul 12, 2022 0.1847 0.1851 0.1775 0.1803 360,551 -0.01(-5.75%)
Jul 11, 2022 0.2098 0.2098 0.1913 0.1913 135,710 -0.01(-2.89%)
Jul 08, 2022 0.2016 0.2096 0.1970 0.1970 152,079 -0.00(-2.23%)
Jul 07, 2022 0.1880 0.2141 0.1880 0.2015 5,320 +0.00(+2.39%)
Jul 06, 2022 0.2040 0.2040 0.1839 0.1968 392,921 -0.01(-5.29%)
Jul 05, 2022 0.2159 0.2159 0.2042 0.2078 77,354 -0.01(-4.68%)
Jul 01, 2022 0.2180 0.2180 0.2180 0.2180 1,022 +0.01(+2.64%)
Jun 30, 2022 0.2100 0.2124 0.2077 0.2124 154,264 -0.01(-4.15%)
Jun 29, 2022 0.2190 0.2280 0.2190 0.2216 170,900 -0.00(-1.95%)
Jun 28, 2022 0.2342 0.2342 0.2260 0.2260 88,437 -0.01(-2.50%)
Jun 27, 2022 0.2337 0.2340 0.2318 0.2318 309,600 -0.01(-2.19%)
Jun 24, 2022 0.2251 0.2370 0.2251 0.2370 240,807 +0.01(+6.28%)
Jun 23, 2022 0.2250 0.2250 0.2210 0.2230 103,500 -0.01(-2.28%)
Jun 22, 2022 0.2260 0.2300 0.2244 0.2282 346,693 -0.00(-0.35%)
Jun 21, 2022 0.2205 0.2290 0.2201 0.2290 207,500 +0.01(+4.04%)
Jun 17, 2022 0.2196 0.2232 0.2125 0.2201 168,690 -0.00(-0.81%)
Jun 16, 2022 0.2200 0.2241 0.2200 0.2219 14,001 -0.01(-3.10%)
Jun 15, 2022 0.2155 0.2290 0.2155 0.2290 61,500 +0.01(+4.85%)
Jun 14, 2022 0.2210 0.2210 0.2161 0.2184 64,368 +0.00(+0.41%)
Jun 13, 2022 0.2330 0.2330 0.2127 0.2175 179,183 -0.02(-9.60%)
Jun 10, 2022 0.2375 0.2440 0.2375 0.2406 22,628 +0.00(+0.25%)
Jun 09, 2022 0.2400 0.2450 0.2373 0.2400 678,608 -0.01(-2.91%)
Jun 07, 2022 0.2472 0 -0.01(-3.06%)
Jun 06, 2022 0.2543 0.2550 0.2540 0.2550 3,500 -0.00(-1.54%)
Jun 03, 2022 0.2516 0.2600 0.2505 0.2590 26,250 +0.01(+4.02%)
Jun 02, 2022 0.2450 0.2551 0.2450 0.2490 115,300 +0.01(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.