Mako Mining Corp - Common Stock (MAKO)

8.0400
+0.2200 (2.81%)
NASDAQ · Last Trade: Nov 6th, 7:58 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mako Mining Corp - Common Stock (MAKO)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20267.768.087.648.04105,7358.04
11/05/20267.957.997.417.82117,3737.82
11/04/20267.687.917.667.89211,5057.89
11/03/20267.547.547.227.25101,5017.25
11/02/20267.597.877.487.49197,0737.49
10/30/20267.547.587.377.49306,8937.49
10/29/20267.927.927.727.82195,5987.82
10/28/20268.188.197.908.10134,7228.10
10/27/20268.008.187.918.1876,0008.18
10/26/20268.008.007.757.92104,1827.92
10/23/20268.008.047.787.97126,3937.97
10/22/20268.518.568.008.02282,4298.02
10/21/20268.758.828.658.7662,3438.76
10/20/20268.929.158.688.7089,8868.70
10/19/20269.009.198.888.9577,0158.95
10/16/20268.939.198.858.9870,1268.98
10/15/20268.578.968.538.9474,6578.94
10/14/20268.818.818.438.55205,2818.55
10/13/20269.239.258.919.0158,2209.01
10/12/20269.229.279.119.1949,1529.19
10/09/20269.099.399.099.36107,4939.36
10/08/20268.779.078.719.00118,9549.00
10/07/20269.029.028.608.82159,4398.82
10/06/20269.189.188.999.0994,1929.09
10/05/20269.259.259.039.08138,8959.08
10/02/20269.459.519.219.26123,6859.26
10/01/20269.569.569.279.30152,6169.30
9/30/20269.599.699.389.3995,7249.39
9/29/20269.469.609.309.54129,0299.54
9/28/20269.819.819.399.43235,8229.43
9/25/202610.0110.289.959.9872,3029.98
9/24/20269.9510.089.8110.04124,01610.04
9/23/202610.2210.229.9010.07150,68010.07
9/22/202610.2010.4310.1410.40124,44110.40
9/21/202610.6210.6410.0710.15176,94310.15
9/18/202610.6010.6310.2010.54714,86110.54
9/17/202610.4110.5010.2410.50168,81010.50
9/16/202610.3910.639.8510.02275,51210.02
9/15/20269.8410.209.6510.18285,71710.18
9/14/20269.7810.139.6010.06255,20210.06
9/11/202610.0510.279.8510.08174,32910.08
9/10/20269.9910.109.759.82157,3859.82
9/09/202610.3010.4310.2210.2697,06810.26
9/08/202610.1810.3010.0510.14100,37610.14
9/04/202610.2210.2510.0110.18114,10110.18
9/03/202610.4210.4210.0010.35157,92110.35
9/02/20269.7310.059.739.88164,0349.88
9/01/20269.759.969.499.57168,7119.57
8/31/202610.1210.299.8510.06149,58210.06
8/28/202610.9310.9510.0310.19260,58310.19
8/27/202610.9410.9910.7510.9280,08310.92
8/26/202610.9011.0110.7710.92133,12710.92
8/25/202610.8011.1010.7311.07247,00111.07
8/24/202610.4410.9410.2810.94267,71510.94
8/21/202610.6210.6910.3010.54186,05410.54
8/20/202610.3810.6210.1510.50287,05110.50
8/19/202610.1410.609.9310.40343,50410.40
8/18/20269.449.909.449.72103,8129.72
8/17/202610.1310.139.579.84182,2359.84
8/14/20269.6710.179.3510.12220,55710.12
8/13/202610.0610.069.519.75198,2639.75
8/12/202610.0610.289.609.99321,4969.99
8/11/20269.589.929.529.89203,0789.89
8/10/20269.509.719.279.65225,4719.65
8/07/20268.989.608.949.54468,0589.54