Moss Genomics Inc. (CSE:MOSS)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Moss Genomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 5, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | - | -23.08% | 20,700 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 44,000 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 19,000 |
| May 30, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 14.71% | 35,093 |
| May 29, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | - | 3.03% | 35,500 |
| May 28, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | 13.79% | 12,500 |
| May 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| May 23, 2025 | 0.19 | 0.20 | 0.15 | 0.15 | - | -30.95% | 11,500 |
| May 22, 2025 | 0.15 | 0.21 | 0.13 | 0.21 | - | 40.00% | 63,657 |
| May 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 36.36% | 25,090 |
| May 20, 2025 | 0.10 | 0.12 | 0.08 | 0.11 | - | 37.50% | 132,333 |
| May 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| May 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 10,000 |
| May 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | - | 130,475 |
| May 13, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 202,077 |
| May 12, 2025 | 0.20 | 0.20 | 0.09 | 0.09 | - | -34.62% | 177,650 |
| May 9, 2025 | 0.19 | 0.20 | 0.13 | 0.13 | - | - | 8,000 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -35.00% | 2,000 |
| May 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 53.85% | 3,893 |
| May 2, 2025 | 0.20 | 0.20 | 0.13 | 0.13 | - | -35.00% | 6,000 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 2,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,500 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | -13.04% | 1,000 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 2,304 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -6.12% | 1,000 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 9, 2025 | 0.18 | 0.25 | 0.18 | 0.25 | - | 104.17% | 6,625 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Apr 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -38.46% | 12,500 |
| Apr 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Apr 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30.00% | 2,000 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -23.08% | 1,516 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |