Skip to main content
logo
Mosaic Minerals Corp. (CSE:MOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0050 (-5.88%)
Sep 17, 2026, 5:29 PM EST

Mosaic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20260.080.080.080.080.08-5.88%40,000
Sep 16, 20260.080.090.080.090.09-8,240
Sep 14, 20260.090.090.090.090.09-5.56%20,000
Sep 11, 20260.090.090.090.090.095.88%26,000
Sep 10, 20260.090.090.090.090.09-9,000
Sep 8, 20260.100.100.090.090.09-10.53%52,000
Sep 4, 20260.080.100.080.100.1018.75%84,000
Sep 3, 20260.080.080.080.080.0823.08%2,000
Aug 31, 20260.080.080.070.070.07-18.75%85,000
Aug 28, 20260.080.080.080.080.08-10,080
Aug 27, 20260.080.080.080.080.086.67%7,000
Aug 26, 20260.080.080.080.080.0815.38%122,000
Aug 25, 20260.080.080.070.070.07-7.14%202,100
Aug 24, 20260.090.090.070.070.07-12.50%264,185
Aug 21, 20260.070.080.070.080.0833.33%85,076
Aug 20, 20260.080.080.060.060.06-25.00%179,000
Aug 19, 20260.070.080.070.080.0833.33%82,250
Aug 18, 20260.090.090.060.060.06-33.33%171,000
Aug 17, 20260.080.090.080.090.0920.00%161,500
Aug 14, 20260.080.080.080.080.08-79,000
Aug 13, 20260.100.100.070.080.08-16.67%253,615
Aug 12, 20260.090.090.090.090.09-5.26%110,555
Aug 10, 20260.100.100.100.100.10-17,000
Aug 7, 20260.100.100.090.100.10-5.00%36,000
Aug 6, 20260.110.110.100.100.10-50,773
Aug 5, 20260.100.100.100.100.1017.65%51,023
Aug 4, 20260.100.100.090.090.09-5.56%14,000
Jul 31, 20260.100.100.090.090.09-10.00%21,500
Jul 30, 20260.100.100.100.100.10-21,503
Jul 29, 20260.100.100.100.100.10-8,790
Jul 28, 20260.090.100.090.100.1017.65%31,000
Jul 27, 20260.110.110.090.090.09-19.05%43,500
Jul 24, 20260.110.110.110.110.11-4.55%28,000
Jul 22, 20260.100.150.100.110.1115.79%157,000
Jul 21, 20260.100.100.100.100.10-27,000
Jul 20, 20260.090.100.080.100.1011.76%95,000
Jul 17, 20260.090.090.090.090.0921.43%206,500
Jul 16, 20260.090.090.070.070.07-22.22%113,976
Jul 15, 20260.100.100.090.090.09-5.26%39,094
Jul 14, 20260.090.100.090.100.10-27,000
Jul 13, 20260.100.100.100.100.105.56%13,230
Jul 10, 20260.090.090.090.090.09-1,000
Jul 9, 20260.100.100.090.090.0912.50%46,000
Jul 8, 20260.090.100.080.080.08-15.79%111,000
Jul 7, 20260.100.100.100.100.10-52,789
Jul 6, 20260.100.100.100.100.105.56%15,000
Jul 3, 20260.080.090.080.090.09-25,045
Jul 2, 20260.090.090.090.090.0912.50%44,000
Jun 30, 20260.080.080.080.080.08-5.88%21,000
Jun 29, 20260.090.090.080.090.09-44,190