Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Mako Mining Corp. (MAKOF)

Compare
3.2800
+0.1100
+(3.47%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.31003.31003.16003.28003.280032,100
Apr 16, 20253.26003.33003.26003.32003.320016,800
Apr 15, 20253.25003.25003.12003.17003.170028,100
Apr 14, 20253.21003.21003.13003.19003.190018,500
Apr 11, 20253.09003.25003.09003.20003.200071,500
Apr 10, 20252.91002.99002.91002.95002.950013,000
Apr 9, 20252.80002.98002.80002.98002.98006,200
Apr 8, 20252.82002.82002.75002.75002.75005,400
Apr 7, 20252.63002.68002.60002.67002.670019,600
Apr 4, 20252.94002.94002.60002.65002.650049,000
Apr 3, 20252.81002.94002.77002.93002.930031,900
Apr 2, 20252.97002.98002.95002.95002.95006,200
Apr 1, 20253.00003.01002.97002.97002.970024,200
Mar 31, 20252.84002.99002.84002.99002.990015,900
Mar 28, 20252.82002.84002.81002.81002.810040,800
Mar 27, 20252.82002.82002.79002.82002.820080,600
Mar 26, 20252.80002.81002.76002.76002.760025,500
Mar 25, 20252.81002.83002.76002.80002.800027,400
Mar 24, 20252.84002.84002.81002.82002.82004,000
Mar 21, 20252.86002.88002.85002.85002.85007,900
Mar 20, 20252.82002.88002.80002.88002.88002,500
Mar 19, 20252.79002.87002.79002.87002.87006,500
Mar 18, 20252.81002.83002.79002.80002.800053,500
Mar 17, 20252.77002.80002.72002.80002.800019,900
Mar 14, 20252.77002.79002.72002.75002.75007,700
Mar 13, 20252.68002.79002.68002.79002.790011,700
Mar 12, 20252.74002.75002.74002.74002.74001,500
Mar 11, 20252.69002.69002.63002.63002.63001,500
Mar 10, 20252.74002.74002.56002.59002.590018,600
Mar 7, 20252.80002.82002.76002.79002.7900800
Mar 6, 20252.83002.83002.80002.80002.8000500
Mar 5, 20252.69002.77002.65002.77002.770025,700
Mar 4, 20252.63002.71002.60002.62002.620019,300
Mar 3, 20252.62002.75002.60002.60002.60006,600
Feb 28, 20252.68002.68002.62002.62002.62008,200
Feb 27, 20252.70002.76002.66002.68002.68009,400
Feb 26, 20252.74002.81002.74002.78002.780010,700
Feb 25, 20252.82002.82002.74002.74002.74006,500
Feb 24, 20252.94002.94002.82002.84002.840039,300
Feb 21, 20252.95002.96002.89002.91002.910040,000
Feb 20, 20252.94002.95002.92002.93002.93009,500
Feb 19, 20252.85002.92002.85002.92002.92007,200
Feb 18, 20252.66002.92002.66002.91002.910021,000
Feb 14, 20252.82002.87002.82002.84002.840058,700
Feb 13, 20252.82002.85002.81002.84002.840029,100
Feb 12, 20252.64002.82002.64002.82002.820014,100
Feb 11, 20252.85002.85002.82002.82002.82003,400
Feb 10, 20252.90002.90002.86002.88002.88002,300
Feb 7, 20252.79002.83002.78002.78002.78007,200
Feb 6, 20252.80002.80002.69002.73002.730010,000
Feb 5, 20252.74002.80002.71002.71002.71009,800
Feb 4, 20252.68002.70002.68002.70002.70006,200
Feb 3, 20252.60002.61002.57002.57002.57003,400
Jan 31, 20252.59002.62002.59002.59002.590010,700
Jan 30, 20252.66002.66002.60002.60002.60006,100
Jan 29, 20252.59002.61002.59002.61002.61001,200
Jan 28, 20252.63002.63002.62002.63002.63005,100
Jan 27, 20252.57002.59002.57002.59002.590011,000
Jan 24, 20252.44002.65002.44002.65002.650049,300
Jan 23, 20252.36002.36002.36002.36002.36001,000
Jan 22, 20252.37002.37002.37002.37002.3700400
Jan 21, 20252.26002.31002.26002.29002.29005,100
Jan 17, 20252.27002.29002.25002.28002.28007,100
Jan 16, 20252.28002.32002.28002.28002.28001,600
Jan 15, 20252.36002.36002.27002.30002.30006,100
Jan 14, 20252.54002.54002.35002.38002.380010,400
Jan 13, 20252.37002.38002.32002.35002.350013,400
Jan 10, 20252.44002.44002.39002.39002.39003,100
Jan 8, 20252.44002.51002.44002.49002.49005,800
Jan 7, 20252.47002.48002.46002.48002.48009,700
Jan 6, 20252.32002.44002.32002.36002.360031,000
Jan 3, 20252.29002.45002.29002.39002.390018,700
Jan 2, 20252.22002.32002.22002.32002.320036,300
Dec 31, 20241.90002.22001.90002.21002.210065,100
Dec 30, 20241.95001.95001.89001.91001.910022,100
Dec 27, 20241.94001.96001.92001.96001.96008,000
Dec 26, 20241.95001.95001.94001.94001.94003,600
Dec 24, 20241.98001.98001.95001.96001.96004,400
Dec 23, 20241.98001.98001.98001.98001.98002,100
Dec 20, 20241.90001.98001.90001.98001.9800600
Dec 19, 20241.91001.98001.90001.90001.90002,300
Dec 18, 20242.04002.04001.95001.99001.990015,700
Dec 17, 20242.06002.06002.06002.06002.06004,200
Dec 16, 20242.07002.08002.07002.07002.07005,000
Dec 13, 20242.12002.12002.05002.10002.10008,200
Dec 12, 20242.13002.16002.13002.15002.15005,500
Dec 11, 20242.15002.15002.15002.15002.15001,100
Dec 10, 20242.13002.13002.13002.13002.1300300
Dec 9, 20242.12002.15002.10002.10002.100011,600
Dec 6, 20242.11002.13002.08002.08002.080014,800
Dec 5, 20242.15002.15002.14002.15002.15002,400
Dec 4, 20242.14002.15002.14002.14002.14002,800
Dec 3, 20242.14002.15002.13002.15002.150012,100
Dec 2, 20242.15002.16002.14002.14002.140010,400
Nov 29, 20242.18002.18002.18002.18002.1800200
Nov 27, 20242.14002.16002.14002.16002.1600700
Nov 26, 20242.21002.21002.10002.13002.130025,500
Nov 25, 20242.20002.21002.17002.17002.170049,400
Nov 22, 20242.22002.24002.21002.24002.24004,200
Nov 21, 20242.20002.22002.20002.22002.22003,100
Nov 20, 20242.20002.23002.20002.22002.22003,900
Nov 19, 20242.16002.22002.16002.22002.22003,600
Nov 18, 20242.15002.18002.14002.18002.180018,500
Nov 15, 20242.15002.15002.11002.11002.11006,100
Nov 14, 20242.12002.15002.10002.15002.15009,000
Nov 13, 20242.14002.16002.12002.13002.13008,000
Nov 12, 20242.20002.20002.18002.19002.190014,900
Nov 11, 20242.28002.29002.19002.21002.210012,700
Nov 8, 20242.33002.33002.30002.30002.30003,100
Nov 7, 20242.34002.41002.33002.33002.330032,800
Nov 6, 20242.31002.31002.25002.30002.30002,100
Nov 5, 20242.33002.35002.30002.35002.350069,800
Nov 4, 20242.35002.35002.32002.33002.3300700
Nov 1, 20242.28002.33002.28002.32002.320010,600
Oct 31, 20242.27002.27002.25002.26002.26007,400
Oct 30, 20242.26002.26002.21002.26002.260043,700
Oct 29, 20242.22002.26002.22002.26002.26003,300
Oct 28, 20242.24002.25002.23002.25002.25004,100
Oct 25, 20242.31002.31002.25002.25002.250017,000
Oct 24, 20242.32002.32002.31002.32002.32003,000
Oct 23, 20242.38002.38002.30002.32002.320040,300
Oct 22, 20242.40002.41002.39002.39002.390018,900
Oct 21, 20242.37002.45002.31002.36002.360011,500
Oct 18, 20242.22002.35002.19002.34002.340060,100
Oct 17, 20242.24002.24002.20002.20002.20006,900
Oct 16, 20242.27002.28002.24002.24002.240011,100
Oct 15, 20242.25002.25002.20002.23002.230018,800
Oct 14, 20242.27002.27002.27002.27002.2700-
Oct 11, 20242.27002.28002.25002.27002.270020,000
Oct 10, 20242.21002.25002.20002.22002.220017,400
Oct 9, 20242.24002.24002.22002.22002.22009,900
Oct 8, 20242.25002.25002.22002.22002.220013,200
Oct 7, 20242.29002.29002.27002.29002.29009,700
Oct 4, 20242.30002.33002.30002.31002.310012,400
Oct 3, 20242.23002.32002.23002.31002.31005,600
Oct 2, 20242.33002.36002.33002.35002.35007,800
Oct 1, 20242.33002.33002.33002.33002.33001,600
Sep 30, 20242.26002.32002.26002.32002.32006,000
Sep 27, 20242.32002.32002.30002.31002.31007,300
Sep 26, 20242.38002.39002.34002.35002.350014,000
Sep 25, 20242.35002.37002.33002.37002.370011,200
Sep 24, 20242.26002.35002.24002.35002.350026,800
Sep 23, 20242.23002.28002.23002.25002.25009,300
Sep 20, 20242.22002.25002.22002.25002.25004,600
Sep 19, 20242.20002.23002.20002.21002.210013,400
Sep 18, 20242.22002.23002.22002.23002.2300400
Sep 17, 20242.22002.22002.18002.19002.19003,800
Sep 16, 20242.18002.24002.18002.22002.22003,500
Sep 13, 20242.24002.27002.18002.18002.180032,000
Sep 12, 20242.20002.24002.18002.21002.210014,400
Sep 11, 20242.04002.17002.00002.17002.170015,100
Sep 10, 20242.04002.04002.00002.00002.00006,000
Sep 9, 20242.02002.04002.01002.03002.03006,200
Sep 6, 20242.13002.13002.10002.10002.10005,500
Sep 5, 20242.21002.21002.20002.20002.200012,400
Sep 4, 20242.17002.21002.17002.20002.20008,800
Sep 3, 20242.25002.26002.19002.19002.190011,700
Aug 30, 20242.27002.28002.27002.27002.27007,400
Aug 29, 20242.30002.32002.18002.32002.320057,300
Aug 28, 20242.34002.34002.30002.30002.300012,500
Aug 27, 20242.34002.34002.33002.34002.340018,200
Aug 26, 20242.39002.42002.35002.35002.35009,000
Aug 23, 20242.37002.42002.36002.36002.360028,600
Aug 22, 20242.32002.46002.26002.33002.330067,300
Aug 21, 20242.40002.53002.32002.46002.460053,500
Aug 20, 20242.50002.55002.39002.54002.540056,100
Aug 19, 20242.55002.55002.34002.53002.530045,800
Aug 16, 20242.46002.51002.46002.49002.490018,200
Aug 15, 20242.50002.52002.47002.52002.520050,600
Aug 14, 20242.50002.50002.39002.45002.450058,200
Aug 13, 20242.46002.52002.44002.44002.440025,400
Aug 12, 20242.48002.48002.38002.48002.480021,200
Aug 9, 20242.24002.41002.21002.37002.370032,500
Aug 8, 20242.30002.30002.22002.28002.28007,300
Aug 7, 20242.38002.38002.27002.30002.300010,500
Aug 6, 20242.29002.45002.29002.35002.35005,700
Aug 5, 20242.28002.28001.99002.27002.270014,300
Aug 2, 20242.52002.52002.30002.41002.410011,900
Aug 1, 20242.52002.52002.42002.45002.450012,600
Jul 31, 20242.48002.51002.47002.51002.51007,200
Jul 30, 20242.44002.50002.44002.50002.500016,400
Jul 29, 20242.42002.50002.42002.49002.490016,000
Jul 26, 20242.35002.38002.35002.36002.36003,800
Jul 25, 20242.40002.40002.32002.32002.320012,500
Jul 24, 20242.45002.45002.44002.44002.44003,100
Jul 23, 20242.53002.55002.46002.46002.46009,100
Jul 22, 20242.81002.81002.53002.53002.53003,200
Jul 19, 20242.43002.52002.42002.47002.470016,700
Jul 18, 20242.62002.62002.53002.56002.560093,700
Jul 17, 20242.40002.69002.40002.62002.620045,800
Jul 16, 20242.70002.71002.66002.67002.6700102,300
Jul 15, 20242.68002.68002.61002.61002.610010,400
Jul 12, 20242.72002.74002.69002.72002.720019,900
Jul 11, 20242.69002.72002.68002.72002.720014,600
Jul 10, 20242.62002.64002.62002.64002.64006,600
Jul 9, 20242.58002.62002.58002.61002.61004,500
Jul 8, 20242.61002.61002.53002.56002.56005,600
Jul 5, 20242.48002.63002.48002.61002.610017,200
Jul 3, 20242.37002.37002.37002.37002.3700-
Jul 2, 20242.40002.40002.37002.37002.3700700
Jul 1, 20242.29002.46002.29002.46002.4600400
Jun 28, 20242.43002.43002.43002.43002.43006,300
Jun 27, 20242.40002.40002.38002.38002.38002,700
Jun 26, 20242.36002.36002.36002.36002.36001,500
Jun 25, 20242.37002.42002.35002.42002.42001,700
Jun 24, 20242.42002.43002.41002.41002.41002,700
Jun 21, 20242.45002.47002.36002.47002.47002,000
Jun 20, 20242.45002.47002.44002.45002.450016,400
Jun 18, 20242.38002.45002.35002.45002.450023,400
Jun 17, 20242.40002.40002.35002.35002.3500800
Jun 14, 20242.33002.39002.33002.39002.39009,800
Jun 13, 20242.37002.37002.37002.37002.37005,800
Jun 12, 20242.40002.43002.37002.37002.37002,300
Jun 11, 20242.27002.38002.26002.38002.38004,100
Jun 10, 20242.27002.35002.27002.31002.310011,300
Jun 7, 20242.43002.43002.36002.36002.36001,000
Jun 6, 20242.42002.50002.31002.50002.50008,000
Jun 5, 20242.52002.54002.52002.54002.540010,400
Jun 4, 20242.40002.55002.40002.54002.540015,000
Jun 3, 20242.50002.55002.48002.55002.55002,400
May 31, 20242.61002.61002.50002.50002.50001,100
May 30, 20242.67002.67002.63002.63002.6300600
May 29, 20242.55002.58002.50002.55002.55003,400
May 28, 20242.43002.65002.43002.64002.640015,200
May 24, 20242.58002.61002.58002.58002.58009,000
May 23, 20242.85002.85002.58002.61002.610030,500
May 22, 20242.74002.74002.67002.70002.70007,200
May 21, 20242.70002.73002.70002.73002.73007,500
May 20, 20242.68002.71002.68002.71002.710012,300
May 17, 20242.66002.66002.63002.65002.650015,500
May 16, 20242.64002.65002.63002.64002.64009,700
May 15, 20242.68002.68002.66002.67002.67007,100
May 14, 20242.63002.65002.63002.63002.63007,700
May 13, 20242.68002.68002.58002.62002.62001,300
May 10, 20242.67002.68002.66002.68002.6800107,700
May 9, 20242.67002.67002.67002.67002.67001,000
May 8, 20242.68002.70002.68002.68002.680020,800
May 7, 20242.71002.71002.63002.66002.66003,800
May 6, 20242.72002.72002.68002.68002.68001,800
May 3, 20242.65002.65002.58002.64002.640014,100
May 2, 20242.72002.72002.68002.71002.710019,500
May 1, 20242.63002.64002.57002.61002.610011,700
Apr 30, 20242.58002.62002.52002.62002.62002,600
Apr 29, 20242.49002.68002.49002.65002.650022,600
Apr 26, 20242.31002.49002.31002.49002.49009,500
Apr 25, 20242.39002.47002.39002.47002.47006,900
Apr 24, 20242.34002.38002.32002.36002.360010,600
Apr 23, 20242.39002.39002.39002.39002.3900700
Apr 22, 20242.36002.36002.26002.32002.320014,700
Apr 19, 20242.30002.32002.30002.31002.31003,400
Apr 18, 20242.37002.40002.34002.40002.400028,700

Related Tickers

FISH.V Sailfish Royalty Corp.
1.6400
-6.29%
 
1A9.F Asante Gold Corporation
0.7100
+5.19%
 
8RA.F Aurion Resources Ltd.
0.4840
-8.68%
 
MGIDF Magnum Goldcorp Inc.
0.0100
0.00%
 
T2X.F Thor Explorations Ltd.
0.3980
-0.50%
 
ELKMF Gold Road Resources Limited
2.1300
-5.33%
 
RDUFF Radius Gold Inc.
0.0800
0.00%
 
KTGDF K2 Gold Corporation
0.1800
-0.55%
 
MGI.V Magnum Goldcorp Inc.
0.0300
0.00%
 
SROYF Sailfish Royalty Corp.
1.1500
-9.45%