Mogotes Metals Inc. (MOGMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1813
+0.0317 (21.19%)
Jun 12, 2025, 4:00 PM EDT
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.18 | 0.22 | 0.16 | 0.16 | 0.16 | -9.16% | 243,643 |
| Jun 12, 2025 | 0.16 | 0.20 | 0.15 | 0.18 | 0.18 | 21.19% | 242,814 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -8.84% | 32,928 |
| Jun 10, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -0.79% | 5,700 |
| Jun 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.16% | 132,218 |
| Jun 6, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.90% | 62,587 |
| Jun 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.27% | 13,245 |
| Jun 4, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.39% | 80,215 |
| Jun 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.71% | 19,175 |
| Jun 2, 2025 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | -12.82% | 141,882 |
| May 30, 2025 | 0.17 | 0.22 | 0.17 | 0.20 | 0.20 | -0.15% | 31,024 |
| May 29, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | 34.32% | 61,430 |
| May 28, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.91% | 180,354 |
| May 27, 2025 | 0.13 | 0.16 | 0.13 | 0.14 | 0.14 | 2.67% | 90,400 |
| May 23, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 38,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.44% | 10,750 |
| May 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.26% | 54,800 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.71% | 26,100 |
| May 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.77% | 16,100 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| May 14, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.61% | 13,028 |
| May 13, 2025 | 0.19 | 0.19 | 0.12 | 0.14 | 0.14 | 5.18% | 13,200 |
| May 12, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | 15.47% | 100,300 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.73% | 20,480 |
| May 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 6.63% | 90,000 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.93% | 10,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09% | 5,000 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.20% | 2,000 |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.46% | 6,000 |
| Apr 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 5,010 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 26,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.26% | 126,200 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.43% | 5,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 11, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 15.40% | 26,600 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 115,000 |
| Apr 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.52% | 61,485 |
| Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 18,000 |
| Apr 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 21.95% | 5,000 |
| Apr 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -25.45% | 19,500 |