Moss Genomics Inc. (CSE:MOSS)
Canada
· Delayed Price · Currency is CAD 0.0750
-0.0100 (-11.76%)
May 13, 2025, 9:30 AM EDT
Moss Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.76% | 194,000 |
| May 12, 2025 | 0.20 | 0.20 | 0.09 | 0.09 | - | -34.62% | 177,650 |
| May 9, 2025 | 0.19 | 0.20 | 0.13 | 0.13 | - | - | 8,000 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -35.00% | 2,000 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53.85% | 3,893 |
| May 2, 2025 | 0.20 | 0.20 | 0.13 | 0.13 | - | -35.00% | 6,000 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -13.04% | 1,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,304 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.12% | 1,000 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 9, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | - | 104.17% | 6,625 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -38.46% | 12,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30.00% | 2,000 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -23.08% | 1,516 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 25, 2025 | 0.18 | 0.20 | 0.15 | 0.20 | - | -2.50% | 7,682 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | 1,025 |
| Mar 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Mar 19, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | - | -26.92% | 4,200 |
| Mar 18, 2025 | 0.13 | 0.26 | 0.13 | 0.26 | - | 100.00% | 39,053 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 23.81% | 3,500 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | - | -30.00% | 13,000 |
| Mar 12, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 51,253 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.12 | 0.12 | - | 14.29% | 5,000 |
| Mar 10, 2025 | 0.17 | 0.17 | 0.08 | 0.11 | - | -53.33% | 18,600 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 1,000 |
| Mar 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29.41% | 3,500 |
| Mar 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | - | -22.73% | 12,436 |