Mogotes Metals Inc. (TSXV:MOG)
Canada
· Delayed Price · Currency is CAD 0.1900
+0.0100 (5.56%)
May 9, 2025, 4:00 PM EDT
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.56% | 677,822 |
| May 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 366,500 |
| May 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 12.12% | 802,027 |
| May 6, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | - | 316,801 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 136,870 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 105,903 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -8.33% | 60,500 |
| Apr 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 5.88% | 592,726 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | - | 429,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 79,040 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 38,100 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.03% | 307,680 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 133,100 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 166,500 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.13% | 165,300 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 63,326 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 6.67% | 435,047 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | - | -3.23% | 622,600 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.81% | 1,029,088 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 8.00% | 607,137 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 91,000 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -10.34% | 526,465 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | - | - | 485,230 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.11 | 0.15 | - | 7.41% | 1,928,332 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 6,780 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 30,500 |
| Mar 31, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 851,951 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 118,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 98,904 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 61,755 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 215,000 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 128,600 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,500 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 302,061 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 257,500 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 25,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 99,700 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 182,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 118,391 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.70% | 1,226,970 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 59,868 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.00% | 1,078,350 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 97,877 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 68,700 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 339,169 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 224,097 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -16.13% | 805,523 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 19.23% | 663,315 |