Mosaic Minerals Corp. (CSE:MOC)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Jun 6, 2025, 11:51 AM EDT
Mosaic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 8,075 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 80,500 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 42,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,000 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 13,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 246,080 |
| May 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 3,900 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,190 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 3,350 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 122,000 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 110,000 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 14,000 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 15,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,000 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 5,000 |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 70,988 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 105,200 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 6,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,630,499 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 220,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 4,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 9,099 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 306,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 233,420 |
| Apr 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 74,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 205,000 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 15,300 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 15,000 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 19,500 |