Mosaic Minerals Corp. (CSE:MOC)
Canada
· Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
Aug 14, 2025, 1:16 PM EDT
Mosaic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 43,000 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 410,000 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 17,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 10,000 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,757 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 56,000 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,024 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,392 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,000 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 22,000 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 25,390 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,200 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 171,160 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 1,280 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 24,370 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 25,000 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 43,450 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 74,000 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 25,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 151,492 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 25,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 20.00% | 12,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 124,610 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |