Mosaic Minerals Corp. (CSE:MOC)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Apr 25, 2025, 9:30 AM EDT
Mosaic Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 36,515 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 11,000 |
| Mar 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 23,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 51,200 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 33,490 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 503,236 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 1,777 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 12,000 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 21,000 |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 39,010 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 74,001 |
| Mar 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | -33.33% | 252,544 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,700 |
| Mar 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,800 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 67,000 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -16.67% | 99,808 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 144,000 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,650 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,313 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,832 |
| Feb 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 286,000 |
| Feb 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 202,096 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 185,000 |
| Feb 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 22,700 |