Mako Mining Corp - Common Stock (MAKO)

9.8000
-0.4600 (-4.48%)
NASDAQ· Last Trade: Sep 10th, 3:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/13/202610.0610.069.519.75198,2589.75
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
8/06/20268.208.687.888.66262,5748.66
8/05/20267.768.217.768.20206,6388.20
8/04/20267.357.587.317.48138,9577.48
8/03/20267.197.337.007.22118,6017.22
7/31/20267.297.297.007.1096,1187.10
7/30/20267.377.497.177.44121,5937.44
7/29/20267.357.606.987.13152,3447.13
7/28/20267.087.326.907.2787,3407.27
7/27/20267.267.297.037.2076,9577.20
7/24/20267.187.357.057.0858,9307.08
7/23/20267.187.256.957.1482,1927.14
7/22/20267.097.587.087.2975,3977.29
7/21/20267.017.126.967.0792,3597.07
7/20/20266.836.986.776.93122,0336.93
7/17/20266.947.026.586.85150,9796.85
7/16/20267.247.296.946.94246,4536.94
7/15/20267.457.577.127.2498,2537.24
7/14/20267.487.677.357.37111,9897.37
7/13/20267.717.717.187.24231,5127.24
7/10/20267.717.767.597.7155,6647.71
7/09/20267.577.827.577.76114,0877.76
7/08/20267.457.577.177.47264,6517.47
7/07/20267.847.947.577.73128,5437.73
7/06/20267.717.977.627.9194,5057.91
7/02/20267.657.867.577.6598,0697.65
7/01/20267.257.797.167.4951,3087.49
6/30/20267.267.437.187.3195,9767.31
6/29/20267.307.417.107.36105,8367.36
6/26/20267.307.627.287.4784,6237.47
6/25/20267.477.587.217.31141,7907.31
6/24/20267.567.577.107.28429,0857.28
6/23/20267.867.897.647.71125,5177.71
6/22/20267.838.177.818.12121,1168.12
6/18/20268.138.217.948.11169,1208.11
6/17/20268.358.608.118.13159,7078.13
6/16/20268.038.467.968.39154,9808.39
6/15/20267.928.247.907.94129,0107.94
6/12/20267.367.617.147.59189,0117.59
6/11/20266.847.396.797.34320,9217.34
6/10/20266.987.196.806.83319,2986.83