Mogotes Metals Inc. (TSXV:MOG.WT)
Canada · Delayed Price · Currency is CAD · Warrants0.0850
0.00 (0.00%)
At close: Apr 2, 2026
TSXV:MOG.WT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,000 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 10,000 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -30.00% | 4,500 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 1,000 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,000 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 4,000 |
| Mar 20, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -21.05% | 34,500 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.07 | 0.10 | 0.10 | -13.64% | 96,500 |
| Mar 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 99,500 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -35.29% | 44,500 |
| Mar 13, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.77% | 28,000 |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.13 | 0.13 | 0.13 | -18.75% | 27,500 |
| Mar 10, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 52.38% | 24,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -27.59% | 30,500 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 28,000 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -16.67% | 78,600 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -18.18% | 17,000 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | -21.43% | 48,500 |
| Feb 26, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 21.74% | 30,000 |
| Feb 25, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 20,000 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 10,000 |
| Feb 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 7,000 |
| Feb 18, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -20.00% | 8,000 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 10,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -25.00% | 3,000 |
| Feb 10, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 28.00% | 254,500 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 84,500 |
| Feb 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 40,500 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 12,500 |
| Feb 3, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 35.29% | 92,500 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,000 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -27.27% | 76,000 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 5,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | 9,000 |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 50,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Jan 22, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 25.00% | 132,000 |
| Jan 21, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 30,000 |
| Jan 20, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -35.48% | 63,026 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 29.17% | 5,410 |
| Jan 13, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 74,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | 2.38% | 298,000 |
| Jan 8, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 70,000 |
| Jan 7, 2026 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 25.00% | 71,000 |
| Jan 6, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 14.29% | 75,600 |
| Jan 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 16.67% | 69,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 2,500 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 15,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 10,000 |