Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.30	0.33	0.29	0.30	0.30	4.31%	531,152
Nov 27, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	228,051
Nov 26, 2025	0.27	0.28	0.25	0.28	0.28	10.00%	399,745
Nov 25, 2025	0.27	0.27	0.25	0.25	0.25	-9.09%	294,063
Nov 24, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	294,907
Nov 21, 2025	0.28	0.28	0.27	0.28	0.28	-	214,350
Nov 20, 2025	0.28	0.29	0.27	0.28	0.28	-	628,475
Nov 19, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	451,879
Nov 18, 2025	0.27	0.29	0.26	0.29	0.29	9.62%	565,177
Nov 17, 2025	0.27	0.28	0.26	0.26	0.26	-5.45%	423,372
Nov 14, 2025	0.26	0.28	0.26	0.28	0.28	-	127,087
Nov 13, 2025	0.28	0.28	0.26	0.28	0.28	-	406,746
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	-	264,245
Nov 11, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	358,864
Nov 10, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	145,590
Nov 7, 2025	0.28	0.28	0.26	0.28	0.28	-1.79%	148,971
Nov 6, 2025	0.29	0.30	0.27	0.28	0.28	-3.45%	464,688
Nov 5, 2025	0.28	0.29	0.28	0.29	0.29	7.41%	307,415
Nov 4, 2025	0.29	0.29	0.27	0.27	0.27	-1.82%	315,147
Nov 3, 2025	0.29	0.29	0.28	0.28	0.28	-	194,474
Oct 31, 2025	0.29	0.30	0.28	0.28	0.28	-5.17%	581,661
Oct 30, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	303,944
Oct 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	1,120,856
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	293,965
Oct 27, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	494,460
Oct 24, 2025	0.28	0.30	0.27	0.29	0.29	5.45%	349,296
Oct 23, 2025	0.28	0.28	0.27	0.28	0.28	-	422,427
Oct 22, 2025	0.28	0.28	0.27	0.28	0.28	-	764,803
Oct 21, 2025	0.29	0.30	0.27	0.28	0.28	-3.51%	625,040
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-	240,222
Oct 17, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	394,418
Oct 16, 2025	0.30	0.31	0.29	0.30	0.30	-4.84%	499,036
Oct 15, 2025	0.33	0.33	0.31	0.31	0.31	-	420,944
Oct 14, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	672,852
Oct 10, 2025	0.32	0.34	0.31	0.32	0.32	-1.54%	482,697
Oct 9, 2025	0.34	0.34	0.30	0.33	0.33	-1.52%	1,501,393
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	4.76%	1,007,918
Oct 7, 2025	0.33	0.34	0.32	0.32	0.32	-	977,203
Oct 6, 2025	0.33	0.34	0.32	0.32	0.32	1.61%	1,168,483
Oct 3, 2025	0.32	0.34	0.31	0.31	0.31	-3.13%	442,882
Oct 2, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	989,472
Oct 1, 2025	0.30	0.33	0.30	0.33	0.33	13.79%	1,234,198
Sep 30, 2025	0.30	0.30	0.29	0.29	0.29	-	202,981
Sep 29, 2025	0.33	0.33	0.29	0.29	0.29	-3.33%	363,469
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	-	159,511
Sep 25, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	439,893
Sep 24, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	349,164
Sep 23, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	223,176
Sep 22, 2025	0.32	0.32	0.30	0.31	0.31	1.67%	1,113,750
Sep 19, 2025	0.30	0.33	0.29	0.30	0.30	-	1,066,320