Mako Mining Corp. MKO
TSXV · Kanada · Enerji Dışı Mineraller
CAD 13,28-0,11 (-%0,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,28 | -%0,82 | CAD 13,39 | CAD 13,43 | CAD 13,18 | 83,60K |
| 2026-09-30 | CAD 13,39 | -%1,40 | CAD 13,98 | CAD 13,98 | CAD 13,32 | 58,60K |
| 2026-09-29 | CAD 13,58 | +%1,65 | CAD 13,61 | CAD 13,70 | CAD 13,31 | 128,20K |
| 2026-09-28 | CAD 13,36 | -%6,11 | CAD 13,99 | CAD 13,99 | CAD 13,31 | 145,00K |
| 2026-09-25 | CAD 14,23 | +%0,07 | CAD 14,22 | CAD 14,52 | CAD 14,09 | 76,90K |
| 2026-09-24 | CAD 14,22 | %0,00 | CAD 14,25 | CAD 14,26 | CAD 13,88 | 55,20K |
| 2026-09-23 | CAD 14,22 | -%3,13 | CAD 14,50 | CAD 14,50 | CAD 13,94 | 60,70K |
| 2026-09-22 | CAD 14,68 | +%2,73 | CAD 14,29 | CAD 14,68 | CAD 14,24 | 142,10K |
| 2026-09-21 | CAD 14,29 | -%2,92 | CAD 14,72 | CAD 14,72 | CAD 14,13 | 74,60K |
| 2026-09-18 | CAD 14,72 | +%0,96 | CAD 14,31 | CAD 14,83 | CAD 14,28 | 1,15M |
| 2026-09-17 | CAD 14,58 | +%4,74 | CAD 14,11 | CAD 14,69 | CAD 14,11 | 176,90K |
| 2026-09-16 | CAD 13,92 | -%1,76 | CAD 14,50 | CAD 14,60 | CAD 13,66 | 518,00K |
| 2026-09-15 | CAD 14,17 | +%1,50 | CAD 13,65 | CAD 14,20 | CAD 13,44 | 310,70K |
| 2026-09-14 | CAD 13,96 | +%0,07 | CAD 13,69 | CAD 14,09 | CAD 13,49 | 249,40K |
| 2026-09-11 | CAD 13,95 | +%2,80 | CAD 13,53 | CAD 14,19 | CAD 13,53 | 152,00K |
| 2026-09-10 | CAD 13,57 | -%4,23 | CAD 13,99 | CAD 13,99 | CAD 13,50 | 141,00K |
| 2026-09-09 | CAD 14,17 | +%1,43 | CAD 14,15 | CAD 14,39 | CAD 14,10 | 129,20K |
| 2026-09-08 | CAD 13,97 | -%1,27 | CAD 13,59 | CAD 14,17 | CAD 13,59 | 72,00K |
| 2026-09-04 | CAD 14,15 | -%1,19 | CAD 14,25 | CAD 14,25 | CAD 13,87 | 110,10K |
| 2026-09-03 | CAD 14,32 | +%5,14 | CAD 13,81 | CAD 14,37 | CAD 13,81 | 126,40K |
| 2026-09-02 | CAD 13,62 | +%3,65 | CAD 13,44 | CAD 13,82 | CAD 13,43 | 60,00K |
| 2026-09-01 | CAD 13,14 | -%4,78 | CAD 13,40 | CAD 13,75 | CAD 13,14 | 106,00K |
| 2026-08-31 | CAD 13,80 | -%2,68 | CAD 14,31 | CAD 14,31 | CAD 13,68 | 89,50K |
| 2026-08-28 | CAD 14,18 | -%6,34 | CAD 14,92 | CAD 15,13 | CAD 13,98 | 149,00K |
| 2026-08-27 | CAD 15,14 | +%0,13 | CAD 15,12 | CAD 15,20 | CAD 14,88 | 57,40K |
| 2026-08-26 | CAD 15,12 | -%1,31 | CAD 15,26 | CAD 15,26 | CAD 15,00 | 62,50K |
| 2026-08-25 | CAD 15,32 | +%1,66 | CAD 15,07 | CAD 15,36 | CAD 14,83 | 168,30K |
| 2026-08-24 | CAD 15,07 | +%3,93 | CAD 14,25 | CAD 15,14 | CAD 14,25 | 301,10K |
| 2026-08-21 | CAD 14,50 | +%0,21 | CAD 14,60 | CAD 14,72 | CAD 14,15 | 115,70K |
| 2026-08-20 | CAD 14,47 | +%0,84 | CAD 14,33 | CAD 14,57 | CAD 14,00 | 81,40K |
| 2026-08-19 | CAD 14,35 | +%4,90 | CAD 14,05 | CAD 14,38 | CAD 13,93 | 207,80K |
| 2026-08-18 | CAD 13,68 | +%0,29 | CAD 13,04 | CAD 13,70 | CAD 13,04 | 48,80K |
| 2026-08-17 | CAD 13,64 | -%2,92 | CAD 13,91 | CAD 13,96 | CAD 13,24 | 206,50K |
| 2026-08-14 | CAD 14,05 | +%3,16 | CAD 13,62 | CAD 14,10 | CAD 13,58 | 100,30K |
| 2026-08-13 | CAD 13,62 | -%1,80 | CAD 13,79 | CAD 13,79 | CAD 13,42 | 55,20K |
| 2026-08-12 | CAD 13,87 | +%0,73 | CAD 13,88 | CAD 14,17 | CAD 13,39 | 183,20K |
| 2026-08-11 | CAD 13,77 | +%2,84 | CAD 13,23 | CAD 13,80 | CAD 13,23 | 182,90K |
| 2026-08-10 | CAD 13,39 | +%0,90 | CAD 13,32 | CAD 13,52 | CAD 12,93 | 154,90K |
| 2026-08-07 | CAD 13,27 | +%9,40 | CAD 12,48 | CAD 13,36 | CAD 12,42 | 310,30K |
| 2026-08-06 | CAD 12,13 | +%5,57 | CAD 11,50 | CAD 12,16 | CAD 11,38 | 222,80K |
| 2026-08-05 | CAD 11,49 | +%8,60 | CAD 10,70 | CAD 11,50 | CAD 10,69 | 166,30K |
| 2026-08-04 | CAD 10,58 | +%6,87 | CAD 10,05 | CAD 10,69 | CAD 10,05 | 177,80K |
| 2026-07-31 | CAD 9,90 | -%4,99 | CAD 10,08 | CAD 10,08 | CAD 9,84 | 54,60K |
| 2026-07-30 | CAD 10,42 | +%5,47 | CAD 10,26 | CAD 10,42 | CAD 10,05 | 36,70K |
| 2026-07-29 | CAD 9,88 | -%4,08 | CAD 10,48 | CAD 10,72 | CAD 9,83 | 96,00K |
| 2026-07-28 | CAD 10,30 | +%0,88 | CAD 9,98 | CAD 10,37 | CAD 9,77 | 49,50K |
| 2026-07-27 | CAD 10,21 | +%1,29 | CAD 10,17 | CAD 10,24 | CAD 9,90 | 45,50K |
| 2026-07-24 | CAD 10,08 | -%0,20 | CAD 10,19 | CAD 10,31 | CAD 9,94 | 24,60K |
| 2026-07-23 | CAD 10,10 | -%1,94 | CAD 10,15 | CAD 10,15 | CAD 9,79 | 45,20K |
| 2026-07-22 | CAD 10,30 | +%3,31 | CAD 9,90 | CAD 10,60 | CAD 9,90 | 55,90K |
| 2026-07-21 | CAD 9,97 | +%2,05 | CAD 9,68 | CAD 10,06 | CAD 9,68 | 45,20K |
| 2026-07-20 | CAD 9,77 | +%2,73 | CAD 9,61 | CAD 9,80 | CAD 9,55 | 28,70K |
| 2026-07-17 | CAD 9,51 | -%2,56 | CAD 9,75 | CAD 9,86 | CAD 9,24 | 159,00K |
| 2026-07-16 | CAD 9,76 | -%4,13 | CAD 10,01 | CAD 10,22 | CAD 9,75 | 86,90K |
| 2026-07-15 | CAD 10,18 | -%2,21 | CAD 10,41 | CAD 10,49 | CAD 10,00 | 42,00K |
| 2026-07-14 | CAD 10,41 | +%1,46 | CAD 10,72 | CAD 10,76 | CAD 10,35 | 17,70K |
| 2026-07-13 | CAD 10,26 | -%5,61 | CAD 10,45 | CAD 10,57 | CAD 10,17 | 59,00K |
| 2026-07-10 | CAD 10,87 | -%1,18 | CAD 10,89 | CAD 10,93 | CAD 10,73 | 18,40K |
| 2026-07-09 | CAD 11,00 | +%3,87 | CAD 10,41 | CAD 11,03 | CAD 10,41 | 35,10K |
| 2026-07-08 | CAD 10,59 | -%4,16 | CAD 10,55 | CAD 10,72 | CAD 10,18 | 259,20K |
| 2026-07-07 | CAD 11,05 | -%2,30 | CAD 11,34 | CAD 11,34 | CAD 10,73 | 46,90K |
| 2026-07-06 | CAD 11,31 | +%0,98 | CAD 11,52 | CAD 11,52 | CAD 10,85 | 47,20K |
| 2026-07-03 | CAD 11,20 | +%3,04 | CAD 11,24 | CAD 11,31 | CAD 11,12 | 51,70K |
| 2026-07-02 | CAD 10,87 | +%4,22 | CAD 10,51 | CAD 11,16 | CAD 10,51 | 87,80K |
| 2026-06-30 | CAD 10,43 | +%1,16 | CAD 10,21 | CAD 10,53 | CAD 10,21 | 28,30K |
| 2026-06-29 | CAD 10,31 | -%0,77 | CAD 10,29 | CAD 10,49 | CAD 10,12 | 57,70K |
| 2026-06-26 | CAD 10,39 | -%0,86 | CAD 10,55 | CAD 10,77 | CAD 10,39 | 37,80K |
| 2026-06-25 | CAD 10,48 | +%0,67 | CAD 10,67 | CAD 10,68 | CAD 10,26 | 50,80K |
| 2026-06-24 | CAD 10,41 | -%5,28 | CAD 10,52 | CAD 10,80 | CAD 10,14 | 110,30K |
| 2026-06-23 | CAD 10,99 | -%4,27 | CAD 11,00 | CAD 11,17 | CAD 10,83 | 48,20K |
| 2026-06-22 | CAD 11,48 | +%2,59 | CAD 11,05 | CAD 11,48 | CAD 11,00 | 60,60K |
| 2026-06-19 | CAD 11,19 | -%2,78 | CAD 11,35 | CAD 11,35 | CAD 11,04 | 32,80K |
| 2026-06-18 | CAD 11,51 | +%0,26 | CAD 11,44 | CAD 11,59 | CAD 11,21 | 56,10K |
| 2026-06-17 | CAD 11,48 | -%2,21 | CAD 11,69 | CAD 12,00 | CAD 11,42 | 80,00K |
| 2026-06-16 | CAD 11,74 | +%5,58 | CAD 11,39 | CAD 11,84 | CAD 11,13 | 159,90K |
| 2026-06-15 | CAD 11,12 | +%4,51 | CAD 11,19 | CAD 11,44 | CAD 11,04 | 28,30K |
| 2026-06-12 | CAD 10,64 | +%5,03 | CAD 10,21 | CAD 10,64 | CAD 10,10 | 65,80K |
| 2026-06-11 | CAD 10,13 | +%6,52 | CAD 9,41 | CAD 10,35 | CAD 9,41 | 77,30K |
| 2026-06-10 | CAD 9,51 | -%5,28 | CAD 9,95 | CAD 9,95 | CAD 9,49 | 32,80K |
| 2026-06-09 | CAD 10,04 | -%2,81 | CAD 10,33 | CAD 10,60 | CAD 9,64 | 113,20K |
| 2026-06-08 | CAD 10,33 | +%0,98 | CAD 10,33 | CAD 10,75 | CAD 10,20 | 46,90K |
| 2026-06-05 | CAD 10,23 | -%10,11 | CAD 11,14 | CAD 11,14 | CAD 10,20 | 190,40K |
| 2026-06-04 | CAD 11,38 | -%0,09 | CAD 11,66 | CAD 11,79 | CAD 11,37 | 19,50K |
| 2026-06-03 | CAD 11,39 | -%3,56 | CAD 11,71 | CAD 11,71 | CAD 11,35 | 47,20K |
| 2026-06-02 | CAD 11,81 | +%0,85 | CAD 11,77 | CAD 11,90 | CAD 11,41 | 34,00K |
| 2026-06-01 | CAD 11,71 | -%2,17 | CAD 11,85 | CAD 11,92 | CAD 11,32 | 114,10K |
| 2026-05-29 | CAD 11,97 | +%1,87 | CAD 11,77 | CAD 12,16 | CAD 11,71 | 133,90K |
| 2026-05-28 | CAD 11,75 | +%2,09 | CAD 11,33 | CAD 11,97 | CAD 11,17 | 111,80K |
| 2026-05-27 | CAD 11,51 | -%2,37 | CAD 11,65 | CAD 11,90 | CAD 11,49 | 88,70K |
| 2026-05-26 | CAD 11,79 | +%1,90 | CAD 11,51 | CAD 11,91 | CAD 11,44 | 113,50K |