Skip to main content
logo
Mosaic Minerals Corp. (CSE:MOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
0.00 (0.00%)
Jul 21, 2026, 2:45 PM EST

Mosaic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20260.080.090.080.090.0913.33%356,052
Jun 25, 20260.060.080.060.080.087.14%367,000
Jun 24, 20260.070.080.070.070.0716.67%298,230
Jun 23, 20260.060.060.060.060.06-7.69%3,744
Jun 22, 20260.070.070.070.070.07-61,267
Jun 19, 20260.070.070.070.070.07-55,499
Jun 18, 20260.060.070.060.070.078.33%336,000
Jun 17, 20260.060.060.060.060.06-19,000
Jun 16, 20260.060.060.060.060.069.09%26,600
Jun 15, 20260.060.060.060.060.0610.00%1,100
Jun 11, 20260.060.060.050.050.05-9.09%101,400
Jun 10, 20260.060.060.060.060.06-8.33%41,000
Jun 9, 20260.060.060.060.060.06-7,000
Jun 8, 20260.060.060.060.060.069.09%28,050
Jun 5, 20260.060.060.060.060.06-70,500
Jun 3, 20260.060.060.060.060.06-153,500
Jun 2, 20260.060.060.060.060.0610.00%62,000
May 29, 20260.060.060.050.050.05-9.09%42,300
May 28, 20260.060.060.060.060.06-51,203
May 27, 20260.060.060.060.060.06-20,400
May 22, 20260.060.060.060.060.0610.00%65,300
May 20, 20260.060.060.050.050.05-9.09%95,500
May 19, 20260.060.060.060.060.06-90,500
May 15, 20260.060.060.060.060.06-8.33%83,500
May 14, 20260.060.060.060.060.06-58,000
May 13, 20260.060.060.060.060.06-19,200
May 12, 20260.060.060.060.060.069.09%8,400
May 11, 20260.050.060.050.060.06-61,000
May 8, 20260.050.060.050.060.06-8.33%348,500
May 6, 20260.060.060.060.060.06-4,000
May 5, 20260.060.060.060.060.06-20,900
May 4, 20260.060.060.060.060.06-11,000
May 1, 20260.060.070.060.060.06-189,000
Apr 30, 20260.060.060.060.060.06-278,007
Apr 24, 20260.060.060.060.060.069.09%20,000