Skip to main content
Moss Genomics Inc. (CSE:MOSS)
Canada flag Canada · Delayed Price · Currency is CAD
0.1250
-0.0050 (-3.85%)
Aug 14, 2025, 9:30 AM EDT

Moss Genomics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.150.150.130.13--3.85%3,000
Aug 13, 20250.130.130.130.13-4.00%1,000
Aug 12, 20250.130.130.130.13---
Aug 11, 20250.130.130.130.13---
Aug 8, 20250.150.150.130.13--13.79%4,991
Aug 7, 20250.150.150.150.15---
Aug 6, 20250.150.150.150.15---
Aug 5, 20250.150.150.150.15--3.33%10,000
Aug 1, 20250.130.150.130.15--14.29%15,351
Jul 31, 20250.180.180.180.18---
Jul 30, 20250.180.180.180.18---
Jul 29, 20250.130.180.130.18-40.00%10,000
Jul 28, 20250.130.130.130.13--1,520
Jul 25, 20250.130.130.130.13--30.56%736
Jul 24, 20250.180.180.180.18---
Jul 23, 20250.180.180.180.18---
Jul 22, 20250.180.180.180.18---
Jul 21, 20250.180.180.180.18---
Jul 18, 20250.180.180.180.18---
Jul 17, 20250.190.190.180.18--10.00%4,800
Jul 16, 20250.200.200.200.20---
Jul 15, 20250.200.200.130.20--36,875
Jul 14, 20250.170.200.170.20-33.33%112,975
Jul 11, 20250.150.150.150.15-20.00%4,001
Jul 10, 20250.130.130.130.13---
Jul 9, 20250.130.130.130.13---
Jul 8, 20250.140.140.130.13--10.71%2,000
Jul 7, 20250.140.140.140.14---
Jul 4, 20250.140.140.140.14---
Jul 3, 20250.140.140.140.14---
Jul 2, 20250.100.170.100.14-7.69%24,046
Jun 30, 20250.130.130.130.13--18.75%30,400
Jun 27, 20250.160.160.160.16---
Jun 26, 20250.160.160.160.16---
Jun 25, 20250.160.160.160.16--3.03%9,000
Jun 24, 20250.170.170.170.17--16,500
Jun 23, 20250.170.170.170.17--13.16%6,650
Jun 20, 20250.190.190.190.19---
Jun 19, 20250.190.190.190.19---
Jun 18, 20250.190.190.190.19-15.15%500
Jun 17, 20250.190.190.170.17--13.16%20,500
Jun 16, 20250.190.190.190.19-15.15%3,383
Jun 13, 20250.170.170.170.17---
Jun 12, 20250.190.190.170.17-10.00%9,500
Jun 11, 20250.150.150.150.15---
Jun 10, 20250.150.150.150.15---
Jun 9, 20250.150.150.150.15---
Jun 6, 20250.150.150.150.15---
Jun 5, 20250.200.200.150.15--23.08%20,700
Jun 4, 20250.200.200.200.20--44,000