Skip to main content
logo
Mosaic Minerals Corp. (CSE:MOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0100 (16.67%)
Feb 9, 2026, 2:32 PM EST

Mosaic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20260.070.070.070.070.0716.67%48,000
Feb 6, 20260.070.070.060.060.06-67,000
Feb 5, 20260.070.070.060.060.06-7.69%9,250
Feb 4, 20260.070.070.070.070.07-22,000
Feb 3, 20260.070.070.070.070.07-24,000
Feb 2, 20260.070.070.060.070.07-54,270
Jan 30, 20260.070.070.070.070.07-28,300
Jan 29, 20260.070.070.070.070.07-13.33%11,000
Jan 28, 20260.080.080.080.080.087.14%10,000
Jan 26, 20260.080.080.070.070.07-6.67%230,781
Jan 23, 20260.080.080.080.080.08-19,700
Jan 22, 20260.080.080.080.080.08-6.25%3,275
Jan 21, 20260.080.080.080.080.0814.29%63,000
Jan 20, 20260.080.080.070.070.07-6.67%67,750
Jan 19, 20260.080.080.080.080.08-1,000
Jan 16, 20260.080.080.080.080.08-117,600
Jan 15, 20260.090.090.080.080.08-54,100
Jan 14, 20260.080.080.080.080.08-235,827
Jan 13, 20260.080.080.080.080.08-43,000
Jan 12, 20260.070.080.070.080.087.14%19,000
Jan 9, 20260.080.080.070.070.07-105,307
Jan 8, 20260.070.070.070.070.07-15,165
Jan 7, 20260.070.070.070.070.07-2,000
Jan 6, 20260.070.080.070.070.07-6.67%207,122
Jan 5, 20260.080.080.080.080.087.14%144,072
Jan 2, 20260.070.080.070.070.0716.67%35,550
Dec 31, 20250.060.070.060.060.069.09%30,334
Dec 30, 20250.050.060.050.060.0610.00%219,032
Dec 29, 20250.050.050.050.050.05-5,000
Dec 24, 20250.050.050.050.050.0511.11%30,700
Dec 23, 20250.050.050.050.050.05-10.00%3,955
Dec 22, 20250.050.050.050.050.05-49,000
Dec 18, 20250.050.050.050.050.0511.11%9,000
Dec 17, 20250.050.050.050.050.05-32,491
Dec 15, 20250.050.050.050.050.05-10.00%72,175
Dec 12, 20250.050.050.050.050.0511.11%8,000
Dec 11, 20250.050.050.050.050.05-10.00%19,000
Dec 10, 20250.050.050.050.050.05-2,700
Dec 9, 20250.050.050.050.050.05-16,554
Dec 8, 20250.050.050.050.050.05-1,000
Dec 5, 20250.050.050.050.050.05-9.09%243,227
Dec 4, 20250.060.060.060.060.06-8.33%2,004
Dec 3, 20250.070.070.060.060.06-71,500
Dec 2, 20250.060.060.060.060.06-165,453
Dec 1, 20250.070.070.060.060.06-14.29%28,743
Nov 28, 20250.050.070.050.070.0755.56%418,133
Nov 26, 20250.050.050.050.050.05-10.00%5,000
Nov 25, 20250.050.050.040.050.0525.00%97,450
Nov 24, 20250.050.050.040.040.04-19,503
Nov 21, 20250.040.040.040.040.04-11.11%56,130