Moss Genomics Inc. (CSE:MOSS)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
Oct 30, 2025, 10:29 AM EDT
Moss Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 66.67% | 1,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 15,111 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Oct 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | -42.11% | 20,000 |
| Oct 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18.75% | 4,700 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.11% | 20,000 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 80.00% | 1,000 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -33.33% | 89,000 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 1,000 |
| Oct 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Oct 8, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | - | -39.13% | 18,666 |
| Oct 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,618 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 43.75% | 4,500 |
| Sep 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | - | - | 56,200 |
| Sep 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 20,000 |
| Sep 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Sep 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -11.11% | 6,000 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -10.00% | 13,000 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | - | 2,500 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 7,000 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 76,500 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11.11% | 19,000 |
| Sep 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| Sep 12, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | - | -40.00% | 19,505 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20.00% | 500 |
| Sep 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 17,500 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8.00% | 3,500 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 10,000 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 10,025 |