Skip to main content
Mosaic Minerals Corp. (CSE: MOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Mosaic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.030.030.030.03--1,000
Jan 30, 20250.030.030.030.03---
Jan 29, 20250.030.030.030.03--50,000
Jan 28, 20250.040.040.030.03--14.29%18,000
Jan 27, 20250.040.040.040.04---
Jan 24, 20250.040.040.040.04-16.67%59,000
Jan 23, 20250.040.040.030.03--37,000
Jan 22, 20250.030.030.030.03---
Jan 21, 20250.030.030.030.03---
Jan 20, 20250.030.030.030.03---
Jan 17, 20250.030.030.030.03---
Jan 16, 20250.030.030.030.03---
Jan 15, 20250.030.030.030.03--119,000
Jan 14, 20250.030.030.030.03-20.00%5,000
Jan 13, 20250.040.040.020.03--37.50%380,700
Jan 10, 20250.040.040.040.04-14.29%9,800
Jan 9, 20250.040.040.040.04---
Jan 8, 20250.040.040.040.04--12.50%5,000
Jan 7, 20250.040.040.040.04---
Jan 6, 20250.040.040.040.04---
Jan 3, 20250.040.040.040.04--11.11%5,404
Jan 2, 20250.040.050.040.05-50.00%214,944
Dec 31, 20240.030.030.030.03--10,000
Dec 30, 20240.030.030.030.03--5,000
Dec 27, 20240.030.030.030.03-20.00%5,000
Dec 24, 20240.040.040.030.03--28.57%12,500
Dec 23, 20240.040.040.040.04--12.50%22,000
Dec 20, 20240.040.040.030.04-14.29%100,500
Dec 19, 20240.040.040.040.04-16.67%25,000
Dec 18, 20240.030.030.030.03---
Dec 17, 20240.040.040.030.03--14.29%13,000
Dec 16, 20240.040.040.040.04-16.67%29,000
Dec 13, 20240.030.030.030.03---
Dec 12, 20240.040.040.030.03--10,000
Dec 11, 20240.040.040.030.03--14.29%94,700
Dec 10, 20240.040.040.040.04-16.67%7,750
Dec 9, 20240.040.040.030.03--14.29%36,000
Dec 6, 20240.040.040.040.04---
Dec 5, 20240.040.040.040.04--9,000
Dec 4, 20240.040.040.040.04---
Dec 3, 20240.040.040.040.04--61,000
Dec 2, 20240.040.040.040.04--12.50%2,200
Nov 29, 20240.040.040.040.04--1,000
Nov 28, 20240.040.040.040.04--2,000
Nov 27, 20240.040.040.040.04--6,900
Nov 26, 20240.040.040.040.04-14.29%39,000
Nov 25, 20240.040.040.040.04--4,907
Nov 22, 20240.040.040.040.04---
Nov 21, 20240.030.040.030.04-40.00%138,000
Nov 20, 20240.030.030.030.03--16.67%20,000
Nov 19, 20240.030.030.030.03--18,312
Nov 18, 20240.030.030.030.03-20.00%2,000
Nov 15, 20240.030.030.030.03---
Nov 14, 20240.030.030.030.03--36,000
Nov 13, 20240.030.030.030.03--105,312
Nov 12, 20240.030.030.030.03--28.57%40,000
Nov 11, 20240.040.040.040.04---
Nov 8, 20240.040.040.040.04---
Nov 7, 20240.040.040.040.04---
Nov 6, 20240.040.040.040.04--22.22%5,600
Nov 5, 20240.050.050.050.05--5,600
Nov 4, 20240.050.050.050.05-50.00%1,652
Nov 1, 20240.030.030.030.03---
Oct 31, 20240.030.030.030.03--27,000
Oct 30, 20240.040.040.030.03--25.00%53,000
Oct 29, 20240.040.040.040.04--2,802
Oct 28, 20240.040.040.040.04---
Oct 25, 20240.030.040.030.04-33.33%229,864
Oct 24, 20240.030.030.030.03--113,000
Oct 23, 20240.030.030.030.03--3,000
Oct 22, 20240.050.050.030.03--33.33%117,200
Oct 21, 20240.020.050.020.05-200.00%541,000
Oct 18, 20240.020.020.020.02--15,000
Oct 17, 20240.020.020.020.02---
Oct 16, 20240.020.020.020.02---
Oct 15, 20240.020.020.020.02---
Oct 11, 20240.020.020.020.02--80,000
Oct 10, 20240.020.020.020.02--25.00%2,000
Oct 9, 20240.020.020.020.02---
Oct 8, 20240.020.020.020.02-33.33%105,000
Oct 7, 20240.020.020.020.02--25.00%82,000
Oct 4, 20240.020.020.020.02-33.33%12,000
Oct 3, 20240.020.020.020.02--25.00%26,850
Oct 2, 20240.020.020.020.02-33.33%20,000
Oct 1, 20240.020.020.020.02--25.00%188,142
Sep 30, 20240.020.020.020.02-33.33%2,000
Sep 27, 20240.020.020.020.02--868,200
Sep 26, 20240.020.020.020.02---
Sep 25, 20240.020.020.020.02--25.00%407,000
Sep 24, 20240.020.020.020.02---
Sep 23, 20240.020.020.020.02--1,004
Sep 20, 20240.020.020.020.02-33.33%4,001
Sep 19, 20240.020.020.020.02--25.00%323,000
Sep 18, 20240.020.020.020.02--1,905
Sep 17, 20240.020.030.020.02--33.33%98,000
Sep 16, 20240.030.030.030.03-20.00%2,000
Sep 13, 20240.020.030.020.03-25.00%117,088
Sep 12, 20240.030.030.020.02--20.00%109,000
Sep 11, 20240.030.030.030.03--57,000
Sep 10, 20240.030.030.030.03---