Moss Genomics Inc. (CSE:MOSS)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Dec 3, 2025, 9:30 AM EST
Moss Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -40.00% | 867 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 1,000 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 15,111 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -42.11% | 20,000 |
| Oct 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 4,700 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 20,000 |
| Oct 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 80.00% | 1,000 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -33.33% | 89,000 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 1,000 |
| Oct 8, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -39.13% | 18,666 |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,618 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 43.75% | 4,500 |
| Sep 29, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 56,200 |
| Sep 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
| Sep 23, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 6,000 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 13,000 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Sep 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 7,000 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 76,500 |
| Sep 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 19,000 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.08 | 0.09 | 0.09 | -40.00% | 19,505 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 500 |
| Sep 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 17,500 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 3,500 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 10,025 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 3,000 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.85% | 3,000 |
| Aug 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,000 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.79% | 4,991 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,000 |
| Aug 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -14.29% | 15,351 |
| Jul 29, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 40.00% | 10,000 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,520 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.56% | 736 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -10.00% | 4,800 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.13 | 0.20 | 0.20 | - | 36,875 |
| Jul 14, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 33.33% | 112,975 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 20.00% | 4,001 |
| Jul 8, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 2,000 |
| Jul 2, 2025 | 0.10 | 0.17 | 0.10 | 0.14 | 0.14 | 7.69% | 24,046 |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -18.75% | 30,400 |
| Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 9,000 |
| Jun 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 16,500 |
| Jun 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -13.16% | 6,650 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 500 |
| Jun 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -13.16% | 20,500 |
| Jun 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.15% | 3,383 |
| Jun 12, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | 10.00% | 9,500 |