TSXV - Free Realtime Quote CAD
Mako Mining Corp. (MKO.V)
4.8100
+0.0400
+(0.84%)
As of 12:58:15 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.7500 | 4.8100 | 4.7200 | 4.8100 | 4.8100 | 5,738 |
| May 8, 2025 | 4.8700 | 4.8700 | 4.7000 | 4.7700 | 4.7700 | 28,000 |
| May 7, 2025 | 4.8100 | 4.9200 | 4.8100 | 4.8600 | 4.8600 | 57,900 |
| May 6, 2025 | 4.5700 | 4.8500 | 4.5700 | 4.8500 | 4.8500 | 116,900 |
| May 5, 2025 | 4.4900 | 4.5900 | 4.4900 | 4.5700 | 4.5700 | 163,700 |
| May 2, 2025 | 4.4400 | 4.5000 | 4.4300 | 4.4300 | 4.4300 | 31,200 |
| May 1, 2025 | 4.4900 | 4.4900 | 4.4200 | 4.4400 | 4.4400 | 16,900 |
| Apr 30, 2025 | 4.4500 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 6,600 |
| Apr 29, 2025 | 4.4900 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 15,700 |
| Apr 28, 2025 | 4.4400 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 94,400 |
| Apr 25, 2025 | 4.4300 | 4.4700 | 4.4300 | 4.4700 | 4.4700 | 3,600 |
| Apr 24, 2025 | 4.4500 | 4.5300 | 4.4200 | 4.5300 | 4.5300 | 25,000 |
| Apr 23, 2025 | 4.5000 | 4.5000 | 4.3800 | 4.4700 | 4.4700 | 35,700 |
| Apr 22, 2025 | 4.5600 | 4.6500 | 4.5100 | 4.5600 | 4.5600 | 98,400 |
| Apr 21, 2025 | 4.5900 | 4.7000 | 4.4500 | 4.5200 | 4.5200 | 251,300 |
| Apr 17, 2025 | 4.5700 | 4.6200 | 4.3900 | 4.5500 | 4.5500 | 39,100 |
| Apr 16, 2025 | 4.5500 | 4.6000 | 4.5200 | 4.5900 | 4.5900 | 184,300 |
| Apr 15, 2025 | 4.4900 | 4.4900 | 4.3400 | 4.4400 | 4.4400 | 28,700 |
| Apr 14, 2025 | 4.2900 | 4.4800 | 4.2900 | 4.4500 | 4.4500 | 58,000 |
| Apr 11, 2025 | 4.2300 | 4.5900 | 4.2300 | 4.4400 | 4.4400 | 219,200 |
| Apr 10, 2025 | 4.2100 | 4.2100 | 4.0700 | 4.1700 | 4.1700 | 19,700 |
| Apr 9, 2025 | 3.8400 | 4.2000 | 3.8400 | 4.1600 | 4.1600 | 44,800 |
| Apr 8, 2025 | 3.9800 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 12,200 |
| Apr 7, 2025 | 3.7600 | 3.8600 | 3.7000 | 3.8500 | 3.8500 | 64,100 |
| Apr 4, 2025 | 4.1800 | 4.1800 | 3.7000 | 3.8200 | 3.8200 | 108,000 |
| Apr 3, 2025 | 4.1000 | 4.2400 | 3.9000 | 4.1400 | 4.1400 | 65,500 |
| Apr 2, 2025 | 4.2700 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 36,100 |
| Apr 1, 2025 | 4.3000 | 4.3600 | 4.2400 | 4.2700 | 4.2700 | 59,500 |
| Mar 31, 2025 | 4.0500 | 4.3000 | 4.0500 | 4.3000 | 4.3000 | 104,000 |
| Mar 28, 2025 | 4.0400 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 61,300 |
| Mar 27, 2025 | 4.0100 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 96,700 |
| Mar 26, 2025 | 3.9900 | 4.0100 | 3.9200 | 3.9600 | 3.9600 | 24,900 |
| Mar 25, 2025 | 4.0300 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 21,100 |
| Mar 24, 2025 | 4.0400 | 4.0600 | 3.9900 | 4.0200 | 4.0200 | 13,900 |
| Mar 21, 2025 | 4.1400 | 4.1400 | 4.0300 | 4.1000 | 4.1000 | 16,600 |
| Mar 20, 2025 | 4.0500 | 4.1500 | 4.0000 | 4.1400 | 4.1400 | 104,800 |
| Mar 19, 2025 | 4.0000 | 4.0800 | 3.9900 | 4.0800 | 4.0800 | 103,900 |
| Mar 18, 2025 | 4.0000 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 98,700 |
| Mar 17, 2025 | 3.9600 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 27,300 |
| Mar 14, 2025 | 3.9800 | 4.0000 | 3.8500 | 3.9800 | 3.9800 | 64,500 |
| Mar 13, 2025 | 3.9400 | 4.0000 | 3.8000 | 3.9800 | 3.9800 | 49,500 |
| Mar 12, 2025 | 3.8100 | 3.9300 | 3.8100 | 3.9300 | 3.9300 | 6,900 |
| Mar 11, 2025 | 3.8500 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 17,000 |
| Mar 10, 2025 | 3.9800 | 3.9800 | 3.7100 | 3.7400 | 3.7400 | 61,000 |
| Mar 7, 2025 | 3.9800 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 22,200 |
| Mar 6, 2025 | 3.9700 | 4.0500 | 3.9700 | 3.9800 | 3.9800 | 6,600 |
| Mar 5, 2025 | 3.8300 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 25,400 |
| Mar 4, 2025 | 3.8000 | 3.9100 | 3.7300 | 3.8000 | 3.8000 | 18,600 |
| Mar 3, 2025 | 3.9200 | 3.9500 | 3.7600 | 3.8000 | 3.8000 | 8,900 |
| Feb 28, 2025 | 3.8300 | 3.8600 | 3.7500 | 3.8300 | 3.8300 | 25,100 |
| Feb 27, 2025 | 3.9800 | 3.9900 | 3.8400 | 3.8500 | 3.8500 | 13,900 |
| Feb 26, 2025 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 9,100 |
| Feb 25, 2025 | 4.0500 | 4.0500 | 3.8500 | 3.9200 | 3.9200 | 18,800 |
| Feb 24, 2025 | 4.1500 | 4.1500 | 3.9500 | 4.0500 | 4.0500 | 36,900 |
| Feb 21, 2025 | 4.1700 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 31,900 |
| Feb 20, 2025 | 4.0900 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 9,900 |
| Feb 19, 2025 | 4.1800 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 8,900 |
| Feb 18, 2025 | 4.0000 | 4.1900 | 3.9400 | 4.1900 | 4.1900 | 97,600 |
| Feb 14, 2025 | 4.0400 | 4.0600 | 3.9600 | 3.9600 | 3.9600 | 58,500 |
| Feb 13, 2025 | 4.0100 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 30,100 |
| Feb 12, 2025 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 23,200 |
| Feb 11, 2025 | 4.0900 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 30,100 |
| Feb 10, 2025 | 4.0800 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 77,900 |
| Feb 7, 2025 | 3.9900 | 4.0400 | 3.9400 | 3.9900 | 3.9900 | 116,700 |
| Feb 6, 2025 | 4.0100 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 86,700 |
| Feb 5, 2025 | 3.8900 | 4.0400 | 3.8900 | 4.0400 | 4.0400 | 89,800 |
| Feb 4, 2025 | 3.8000 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 33,700 |
| Feb 3, 2025 | 3.7600 | 3.8000 | 3.7100 | 3.7800 | 3.7800 | 11,200 |
| Jan 31, 2025 | 3.7500 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 40,500 |
| Jan 30, 2025 | 3.7800 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 36,000 |
| Jan 29, 2025 | 3.8400 | 3.8500 | 3.7200 | 3.7500 | 3.7500 | 27,700 |
| Jan 28, 2025 | 3.7800 | 3.8500 | 3.7500 | 3.8300 | 3.8300 | 17,100 |
| Jan 27, 2025 | 3.7400 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 12,800 |
| Jan 24, 2025 | 3.5400 | 3.8000 | 3.4900 | 3.7800 | 3.7800 | 213,900 |
| Jan 23, 2025 | 3.3500 | 3.4200 | 3.3500 | 3.4000 | 3.4000 | 6,700 |
| Jan 22, 2025 | 3.3500 | 3.4500 | 3.3500 | 3.4100 | 3.4100 | 5,200 |
| Jan 21, 2025 | 3.2500 | 3.3200 | 3.2400 | 3.3100 | 3.3100 | 10,400 |
| Jan 20, 2025 | 3.2600 | 3.3600 | 3.2100 | 3.2300 | 3.2300 | 23,400 |
| Jan 17, 2025 | 3.2100 | 3.2700 | 3.2100 | 3.2500 | 3.2500 | 21,000 |
| Jan 16, 2025 | 3.2900 | 3.3500 | 3.2900 | 3.2900 | 3.2900 | 7,300 |
| Jan 15, 2025 | 3.3300 | 3.3500 | 3.2000 | 3.2900 | 3.2900 | 19,500 |
| Jan 14, 2025 | 3.4200 | 3.4200 | 3.3100 | 3.3100 | 3.3100 | 13,400 |
| Jan 13, 2025 | 3.4600 | 3.4700 | 3.3100 | 3.3600 | 3.3600 | 23,000 |
| Jan 10, 2025 | 3.5100 | 3.5400 | 3.3600 | 3.4600 | 3.4600 | 14,600 |
| Jan 9, 2025 | 3.5000 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 4,400 |
| Jan 8, 2025 | 3.5600 | 3.6300 | 3.4800 | 3.6000 | 3.6000 | 80,800 |
| Jan 7, 2025 | 3.3900 | 3.5800 | 3.3900 | 3.5800 | 3.5800 | 93,300 |
| Jan 6, 2025 | 3.3700 | 3.5100 | 3.3700 | 3.3700 | 3.3700 | 116,200 |
| Jan 3, 2025 | 3.3500 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 121,700 |
| Jan 2, 2025 | 3.2300 | 3.3800 | 3.2200 | 3.3500 | 3.3500 | 143,800 |
| Dec 31, 2024 | 2.8500 | 3.1800 | 2.8500 | 3.1800 | 3.1800 | 58,300 |
| Dec 30, 2024 | 2.7600 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 23,200 |
| Dec 27, 2024 | 2.8000 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 11,400 |
| Dec 24, 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 6,300 |
| Dec 23, 2024 | 2.9600 | 2.9600 | 2.8300 | 2.8800 | 2.8800 | 1,100 |
| Dec 20, 2024 | 2.7200 | 2.8300 | 2.7200 | 2.8300 | 2.8300 | 9,200 |
| Dec 19, 2024 | 2.8100 | 2.8200 | 2.7200 | 2.7200 | 2.7200 | 16,900 |
| Dec 18, 2024 | 2.9100 | 2.9900 | 2.8200 | 2.8500 | 2.8500 | 23,700 |
| Dec 17, 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 7,100 |
| Dec 16, 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 5,900 |
| Dec 13, 2024 | 3.0100 | 3.0200 | 2.9200 | 2.9900 | 2.9900 | 5,400 |
| Dec 12, 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 9,300 |
| Dec 11, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0100 | 3.0100 | 6,900 |
| Dec 10, 2024 | 2.9800 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 22,600 |
| Dec 9, 2024 | 2.9500 | 3.0500 | 2.9300 | 2.9600 | 2.9600 | 44,600 |
| Dec 6, 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9600 | 2.9600 | 10,200 |
| Dec 5, 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0100 | 3.0100 | 18,000 |
| Dec 4, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 4,700 |
| Dec 3, 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 15,600 |
| Dec 2, 2024 | 3.0300 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 38,700 |
| Nov 29, 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0400 | 1,000 |
| Nov 28, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0600 | 3.0600 | 1,400 |
| Nov 27, 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 12,600 |
| Nov 26, 2024 | 3.0600 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 50,600 |
| Nov 25, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0400 | 3.0400 | 127,900 |
| Nov 22, 2024 | 3.1100 | 3.1500 | 3.0900 | 3.1500 | 3.1500 | 18,000 |
| Nov 21, 2024 | 3.1300 | 3.1300 | 3.0500 | 3.0900 | 3.0900 | 2,900 |
| Nov 20, 2024 | 3.0600 | 3.1500 | 3.0600 | 3.1300 | 3.1300 | 19,000 |
| Nov 19, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0600 | 3.0600 | 42,700 |
| Nov 18, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0500 | 3.0500 | 31,700 |
| Nov 15, 2024 | 3.0300 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 11,300 |
| Nov 14, 2024 | 2.9700 | 3.0300 | 2.9500 | 3.0300 | 3.0300 | 23,300 |
| Nov 13, 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9700 | 2.9700 | 14,100 |
| Nov 12, 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 16,400 |
| Nov 11, 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0300 | 3.0300 | 16,800 |
| Nov 8, 2024 | 3.2800 | 3.2800 | 3.1600 | 3.2000 | 3.2000 | 10,800 |
| Nov 7, 2024 | 3.2600 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 24,200 |
| Nov 6, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 10,200 |
| Nov 5, 2024 | 3.2000 | 3.3100 | 3.1900 | 3.2900 | 3.2900 | 75,900 |
| Nov 4, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 38,100 |
| Nov 1, 2024 | 3.1800 | 3.3300 | 3.1800 | 3.3300 | 3.3300 | 30,300 |
| Oct 31, 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1300 | 3.1300 | 37,800 |
| Oct 30, 2024 | 3.0200 | 3.1500 | 3.0200 | 3.1500 | 3.1500 | 54,800 |
| Oct 29, 2024 | 3.0900 | 3.2000 | 3.0900 | 3.1600 | 3.1600 | 17,500 |
| Oct 28, 2024 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | 9,300 |
| Oct 25, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 48,500 |
| Oct 24, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 7,500 |
| Oct 23, 2024 | 3.2700 | 3.2700 | 3.1800 | 3.1800 | 3.1800 | 11,200 |
| Oct 22, 2024 | 3.3100 | 3.3600 | 3.1700 | 3.2900 | 3.2900 | 45,000 |
| Oct 21, 2024 | 3.2700 | 3.4500 | 3.1900 | 3.3400 | 3.3400 | 146,100 |
| Oct 18, 2024 | 3.0200 | 3.2500 | 3.0000 | 3.2500 | 3.2500 | 82,800 |
| Oct 17, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 16,100 |
| Oct 16, 2024 | 3.0600 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 17,900 |
| Oct 15, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 55,300 |
| Oct 11, 2024 | 3.1000 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 23,000 |
| Oct 10, 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 14,800 |
| Oct 9, 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0500 | 3.0500 | 125,900 |
| Oct 8, 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | 3.0300 | 5,800 |
| Oct 7, 2024 | 3.1200 | 3.1300 | 3.0800 | 3.0800 | 3.0800 | 27,400 |
| Oct 4, 2024 | 3.1000 | 3.1600 | 3.0700 | 3.1200 | 3.1200 | 19,400 |
| Oct 3, 2024 | 3.1700 | 3.2000 | 3.0900 | 3.1900 | 3.1900 | 13,500 |
| Oct 2, 2024 | 3.1400 | 3.2000 | 3.1300 | 3.1900 | 3.1900 | 15,500 |
| Oct 1, 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 21,500 |
| Sep 30, 2024 | 3.0900 | 3.1600 | 3.0900 | 3.1300 | 3.1300 | 11,500 |
| Sep 27, 2024 | 3.1500 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 5,600 |
| Sep 26, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 17,100 |
| Sep 25, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.1800 | 3.1800 | 20,200 |
| Sep 24, 2024 | 3.0500 | 3.1800 | 3.0300 | 3.1500 | 3.1500 | 27,000 |
| Sep 23, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 22,500 |
| Sep 20, 2024 | 3.0600 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 10,800 |
| Sep 19, 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 24,500 |
| Sep 18, 2024 | 2.9800 | 3.0500 | 2.9500 | 3.0500 | 3.0500 | 23,500 |
| Sep 17, 2024 | 3.0000 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 18,400 |
| Sep 16, 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0000 | 3.0000 | 4,600 |
| Sep 13, 2024 | 3.0500 | 3.0800 | 2.9500 | 2.9800 | 2.9800 | 42,000 |
| Sep 12, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9900 | 2.9900 | 43,600 |
| Sep 11, 2024 | 2.7500 | 2.9600 | 2.7300 | 2.9100 | 2.9100 | 56,600 |
| Sep 10, 2024 | 2.7200 | 2.7800 | 2.6600 | 2.7100 | 2.7100 | 45,200 |
| Sep 9, 2024 | 2.8500 | 2.8600 | 2.7200 | 2.7800 | 2.7800 | 49,800 |
| Sep 6, 2024 | 2.9400 | 2.9600 | 2.8100 | 2.8300 | 2.8300 | 51,700 |
| Sep 5, 2024 | 2.9700 | 3.0100 | 2.9000 | 2.9700 | 2.9700 | 16,000 |
| Sep 4, 2024 | 2.9000 | 3.1400 | 2.9000 | 3.0100 | 3.0100 | 10,100 |
| Sep 3, 2024 | 3.0200 | 3.0500 | 2.9300 | 2.9600 | 2.9600 | 21,500 |
| Aug 30, 2024 | 3.1200 | 3.1200 | 3.0600 | 3.0600 | 3.0600 | 1,900 |
| Aug 29, 2024 | 3.1300 | 3.1400 | 2.8600 | 3.1400 | 3.1400 | 404,300 |
| Aug 28, 2024 | 3.1200 | 3.1500 | 3.0800 | 3.1200 | 3.1200 | 21,100 |
| Aug 27, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 32,800 |
| Aug 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Aug 23, 2024 | 3.2200 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 14,700 |
| Aug 22, 2024 | 3.2700 | 3.3700 | 3.1500 | 3.1900 | 3.1900 | 59,100 |
| Aug 21, 2024 | 3.3200 | 3.4400 | 3.1100 | 3.3400 | 3.3400 | 103,900 |
| Aug 20, 2024 | 3.4200 | 3.4900 | 3.2600 | 3.4500 | 3.4500 | 24,000 |
| Aug 19, 2024 | 3.3200 | 3.4700 | 3.1700 | 3.4700 | 3.4700 | 63,700 |
| Aug 16, 2024 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 28,800 |
| Aug 15, 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 40,100 |
| Aug 14, 2024 | 3.3500 | 3.3900 | 3.2700 | 3.3900 | 3.3900 | 32,600 |
| Aug 13, 2024 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | 3.3400 | 11,800 |
| Aug 12, 2024 | 3.2300 | 3.4000 | 3.2300 | 3.3900 | 3.3900 | 24,000 |
| Aug 9, 2024 | 3.1000 | 3.2500 | 3.0200 | 3.2300 | 3.2300 | 101,100 |
| Aug 8, 2024 | 3.0700 | 3.1900 | 3.0100 | 3.1000 | 3.1000 | 29,300 |
| Aug 7, 2024 | 3.2300 | 3.2400 | 3.1000 | 3.1400 | 3.1400 | 20,400 |
| Aug 6, 2024 | 3.3000 | 3.3300 | 3.1800 | 3.2400 | 3.2400 | 9,400 |
| Aug 2, 2024 | 3.4000 | 3.4600 | 3.1700 | 3.3300 | 3.3300 | 29,900 |
| Aug 1, 2024 | 3.4400 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 35,400 |
| Jul 31, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 6,500 |
| Jul 30, 2024 | 3.3100 | 3.4600 | 3.3100 | 3.4600 | 3.4600 | 10,700 |
| Jul 29, 2024 | 3.3200 | 3.4300 | 3.3100 | 3.4100 | 3.4100 | 24,600 |
| Jul 26, 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2600 | 3.2600 | 1,100 |
| Jul 25, 2024 | 3.3300 | 3.3300 | 3.1900 | 3.2000 | 3.2000 | 35,800 |
| Jul 24, 2024 | 3.3700 | 3.3900 | 3.3700 | 3.3700 | 3.3700 | 4,200 |
| Jul 23, 2024 | 3.4700 | 3.5000 | 3.3500 | 3.3500 | 3.3500 | 9,000 |
| Jul 22, 2024 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 3.4500 | 3,100 |
| Jul 19, 2024 | 3.4000 | 3.4200 | 3.3400 | 3.3700 | 3.3700 | 29,100 |
| Jul 18, 2024 | 3.5700 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 746,000 |
| Jul 17, 2024 | 3.6900 | 3.6900 | 3.4700 | 3.5500 | 3.5500 | 82,200 |
| Jul 16, 2024 | 3.6100 | 3.7000 | 3.6000 | 3.6400 | 3.6400 | 130,000 |
| Jul 15, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 32,400 |
| Jul 12, 2024 | 3.6000 | 3.7300 | 3.6000 | 3.6900 | 3.6900 | 11,700 |
| Jul 11, 2024 | 3.6600 | 3.7200 | 3.6100 | 3.7200 | 3.7200 | 77,300 |
| Jul 10, 2024 | 3.5700 | 3.6600 | 3.5500 | 3.6500 | 3.6500 | 227,300 |
| Jul 9, 2024 | 3.5000 | 3.6800 | 3.5000 | 3.5700 | 3.5700 | 31,900 |
| Jul 8, 2024 | 3.3500 | 3.5400 | 3.3500 | 3.4700 | 3.4700 | 15,200 |
| Jul 5, 2024 | 3.4400 | 3.6000 | 3.4400 | 3.5600 | 3.5600 | 25,300 |
| Jul 4, 2024 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 38,800 |
| Jul 3, 2024 | 3.3100 | 3.3400 | 3.3100 | 3.3400 | 3.3400 | 31,600 |
| Jul 2, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.2700 | 3.2700 | 28,500 |
| Jun 28, 2024 | 3.2500 | 3.3300 | 3.2500 | 3.3300 | 3.3300 | 16,800 |
| Jun 27, 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2600 | 3.2600 | 21,100 |
| Jun 26, 2024 | 3.2200 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 7,900 |
| Jun 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 4,900 |
| Jun 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jun 21, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.3500 | 3.3500 | 5,800 |
| Jun 20, 2024 | 3.3500 | 3.3700 | 3.2500 | 3.3300 | 3.3300 | 12,700 |
| Jun 19, 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 4,300 |
| Jun 18, 2024 | 3.2500 | 3.3800 | 3.2100 | 3.3800 | 3.3800 | 39,000 |
| Jun 17, 2024 | 3.3600 | 3.3700 | 3.2100 | 3.2900 | 3.2900 | 8,000 |
| Jun 14, 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 26,400 |
| Jun 13, 2024 | 3.2000 | 3.3100 | 3.2000 | 3.2600 | 3.2600 | 13,800 |
| Jun 12, 2024 | 3.3000 | 3.4000 | 3.2200 | 3.3700 | 3.3700 | 18,800 |
| Jun 11, 2024 | 3.1100 | 3.3900 | 3.0000 | 3.3000 | 3.3000 | 22,200 |
| Jun 10, 2024 | 3.2200 | 3.2500 | 3.1100 | 3.2200 | 3.2200 | 15,700 |
| Jun 7, 2024 | 3.4000 | 3.4500 | 3.2800 | 3.2800 | 3.2800 | 16,400 |
| Jun 6, 2024 | 3.3800 | 3.4500 | 3.0000 | 3.3900 | 3.3900 | 10,000 |
| Jun 5, 2024 | 3.4300 | 3.4700 | 3.4300 | 3.4700 | 3.4700 | 500 |
| Jun 4, 2024 | 3.4500 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 9,800 |
| Jun 3, 2024 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 4,800 |
| May 31, 2024 | 3.6600 | 3.6600 | 3.3900 | 3.4100 | 3.4100 | 9,600 |
| May 30, 2024 | 3.6700 | 3.6900 | 3.5200 | 3.5500 | 3.5500 | 16,000 |
| May 29, 2024 | 3.6900 | 3.6900 | 3.4200 | 3.5500 | 3.5500 | 5,300 |
| May 28, 2024 | 3.6600 | 3.6600 | 3.5300 | 3.6000 | 3.6000 | 25,600 |
| May 27, 2024 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 1,900 |
| May 24, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | 3.5000 | 14,600 |
| May 23, 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 8,200 |
| May 22, 2024 | 3.7300 | 3.7300 | 3.6500 | 3.7000 | 3.7000 | 6,500 |
| May 21, 2024 | 3.6900 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 165,700 |
| May 17, 2024 | 3.6200 | 3.6300 | 3.5700 | 3.6200 | 3.6200 | 20,100 |
| May 16, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 13,200 |
| May 15, 2024 | 3.5200 | 3.6600 | 3.5200 | 3.6500 | 3.6500 | 14,600 |
| May 14, 2024 | 3.5700 | 3.6100 | 3.5700 | 3.6000 | 3.6000 | 2,700 |
| May 13, 2024 | 3.6900 | 3.6900 | 3.5100 | 3.5600 | 3.5600 | 23,300 |
| May 10, 2024 | 3.6600 | 3.6800 | 3.5900 | 3.6500 | 3.6500 | 100,000 |
| May 9, 2024 | 3.6900 | 3.7000 | 3.6500 | 3.6900 | 3.6900 | 27,200 |
Related Tickers
NCAU.V Newcore Gold Ltd.
0.6400
-3.03%
MAI.V Minera Alamos Inc.
0.3600
+4.35%
FISH.V Sailfish Royalty Corp.
2.0100
0.00%
SOMA.V Soma Gold Corp.
0.9200
+6.98%
MMY.V Monument Mining Limited
0.5000
0.00%
STGO.TO Steppe Gold Ltd.
0.8800
+3.53%
RIO.V Rio2 Limited
1.0900
+3.81%
GPAC.V Great Pacific Gold Corp.
0.4550
-1.09%
CERT.V Cerrado Gold Inc.
0.6900
+6.15%
AU.V Aurion Resources Ltd.
0.8100
-2.41%