Mogotes Metals Inc. (TSXV:MOG)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0100 (3.51%)
Sep 11, 2025, 10:32 AM EDT
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -1.72% | 121,285 |
| Sep 9, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | - | -1.69% | 455,668 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 1.72% | 396,932 |
| Sep 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | 1.75% | 56,349 |
| Sep 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | -1.72% | 217,792 |
| Sep 3, 2025 | 0.31 | 0.32 | 0.29 | 0.29 | - | -7.94% | 442,858 |
| Sep 2, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 10.53% | 396,913 |
| Aug 29, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | - | 0.88% | 458,921 |
| Aug 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | 0.89% | 79,073 |
| Aug 27, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 3.70% | 431,237 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | - | 521,322 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 347,677 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | - | 463,306 |
| Aug 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -3.33% | 188,739 |
| Aug 20, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | - | 197,651 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | - | -3.23% | 534,171 |
| Aug 18, 2025 | 0.30 | 0.33 | 0.29 | 0.31 | - | 6.90% | 1,425,486 |
| Aug 15, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 9.43% | 1,145,491 |
| Aug 14, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.16% | 2,421,466 |
| Aug 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 2.08% | 1,450,683 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | 2.13% | 705,432 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 241,689 |
| Aug 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -2.08% | 341,283 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 800,320 |
| Aug 6, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 405,696 |
| Aug 5, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 13.95% | 662,816 |
| Aug 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | -6.52% | 467,129 |
| Jul 31, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | - | 9.52% | 556,485 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | - | -12.50% | 727,736 |
| Jul 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | - | 796,784 |
| Jul 28, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | - | 4.35% | 370,046 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | - | 2.22% | 419,606 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 475,420 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | - | -2.17% | 506,296 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -4.17% | 265,268 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 563,164 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 306,552 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 168,220 |
| Jul 16, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | 6.82% | 295,832 |
| Jul 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | 4.76% | 641,700 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 199,810 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | - | 506,728 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 396,700 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 118,745 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | 2.27% | 209,813 |
| Jul 7, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | - | 312,105 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 3, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -2.22% | 127,420 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.65% | 262,075 |
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 277,806 |