Mako Mining Corp Historical Data - MKO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Mako Mining Corp (MKO)
Mako Mining Corp (MKO) Historical

Mako Mining Corp (MKO)

3.40

0.03

(0.89%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	3.4	0.03	0.89	3.35	3.41	3.3	29892
1714081200	3.37	0.17	5.31	3.06	3.37	3.06	80243
1713994800	3.2	-0.07	-2.14	3.27	3.27	3.15	22637
1713908400	3.27	0.06	1.87	3.17	3.27	3.15	58691
1713822000	3.21	0.05	1.58	3.06	3.22	3.06	12406
1713562800	3.16	-0.1	-3.07	3.25	3.25	3.16	1350
1713476400	3.2599999	0.01	0.31	3.2599999	3.3	3.2	178311
1713390000	3.25	0.1	3.17	3.24	3.2799999	3.2	108506
1713303600	3.15	-0.05	-1.56	3.18	3.3	3.15	105154
1713217200	3.2	-0.05	-1.54	3.29	3.29	3.15	26417
1712958000	3.25	0.02	0.62	3.29	3.41	3.24	127093
1712871600	3.23	0.23	7.67	3.1	3.23	3.02	61410
1712785200	3	0.07	2.39	2.93	3.15	2.85	19412
1712698800	2.93	-0.05	-1.68	2.9	2.98	2.88	19105
1712612400	2.98	-0.08	-2.61	3.18	3.18	2.98	28957
1712353200	3.06	-0.07	-2.24	3.05	3.22	3.05	35317
1712266800	3.13	0.24	8.30	2.87	3.17	2.85	93619
1712180400	2.89	0.34	13.33	2.57	2.95	2.5	93364
1712094000	2.55	0.09	3.66	2.43	2.58	2.43	17355
1712007600	2.46	0.12	5.13	2.38	2.48	2.34	30018
1711662000	2.34	-0.02	-0.85	2.42	2.42	2.32	96956
1711575600	2.36	-0.07	-2.88	2.37	2.39	2.35	154291
1711489200	2.43	-0.1	-3.95	2.48	2.48	2.34	156132
1711402800	2.5299999	-0.03	-1.17	2.6	2.6	2.5299999	2900
1711143600	2.56	-0.06	-2.29	2.56	2.56	2.56	100
1711057200	2.62	0.02	0.77	2.62	2.64	2.55	50267
1710970800	2.6	0	0.00	2.61	2.61	2.5	10200
1710884400	2.6	0	0.00	2.6	2.6	2.6	0
1710798000	2.6	-0.04	-1.52	2.66	2.66	2.6	900
1710538800	2.64	-0.01	-0.38	2.65	2.68	2.64	16200
1710452400	2.65	-0.05	-1.85	2.68	2.68	2.61	20650
1710366000	2.7	0.12	4.65	2.65	2.7	2.6	23800
1710279600	2.58	0	0.00	2.58	2.61	2.57	19625
1710193200	2.58	0.08	3.20	2.49	2.62	2.49	21640
1709937600	2.5	-0.05	-1.96	2.55	2.55	2.48	8565
1709851200	2.55	0.11	4.51	2.38	2.55	2.38	30756
1709764800	2.44	0.05	2.09	2.39	2.45	2.39	52000
1709678400	2.39	0.13	5.75	2.34	2.4	2.31	24100
1709592000	2.2599999	0.08	3.67	2.18	2.3	2.16	29930
1709332800	2.18	0.16	7.92	2.08	2.18	2	20000
1709246400	2.02	-0.08	-3.81	2.06	2.11	2.02	12674
1709160000	2.1	-0.01	-0.47	2.1	2.1	2.06	4312
1709073600	2.11	-0.02	-0.94	2.15	2.15	2.11	12452
1708987200	2.13	-0.02	-0.93	2.12	2.14	2.1	9018
1708728000	2.15	0.1	4.88	2.06	2.15	2.05	4800
1708641600	2.05	-0.02	-0.97	2.06	2.07	2.04	3500
1708555200	2.07	0.02	0.98	2.06	2.08	2.06	1300
1708468800	2.05	-0.04	-1.91	2.06	2.06	2.05	1200
1708123200	2.09	0.01	0.48	2.06	2.09	2.05	4493
1708036800	2.08	0.01	0.48	2.06	2.08	2.05	4000
1707950400	2.07	0	0.00	2.06	2.07	2.06	920
1707864000	2.07	-0.03	-1.43	2.1	2.1	2.07	1847
1707777600	2.1	-0.02	-0.94	2.1	2.1	2.07	2225
1707518400	2.12	-0.1	-4.50	2.15	2.15	2.1	14350
1707432000	2.22	0	0.00	2.22	2.22	2.22	0
1707345600	2.22	0.01	0.45	2.2	2.25	2.2	1100
1707259200	2.21	0.03	1.38	2.16	2.21	2.15	4200
1707172800	2.18	-0.07	-3.11	2.19	2.19	2.11	12062
1706913600	2.25	-0.05	-2.17	2.25	2.25	2.2	1950
1706827200	2.3	0.1	4.55	2.2599999	2.31	2.2599999	4000
1706740800	2.2	0.03	1.38	2.19	2.2599999	2.18	34561
1706654400	2.17	0.21	10.71	2.2	2.2	2.1	81628
1706568000	1.96	-0.49	-20.00	2.41	2.41	1.96	300923

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions