Mogotes Metals Inc. (TSXV:MOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.3000
+0.0100 (3.45%)
Oct 1, 2025, 11:23 AM EDT

Mogotes Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.300.300.290.290.29-3.33%202,981
Sep 29, 20250.300.300.300.300.30-363,469
Sep 26, 20250.300.310.300.300.30-159,511
Sep 25, 20250.310.330.300.300.30-3.23%439,893
Sep 24, 20250.310.310.300.310.313.33%349,164
Sep 23, 20250.310.320.300.300.30-1.64%223,176
Sep 22, 20250.320.320.300.310.311.67%1,113,750
Sep 19, 20250.300.330.290.300.30-1,066,320
Sep 18, 20250.300.300.290.300.301.69%324,000
Sep 17, 20250.300.300.300.300.30-4.84%270,444
Sep 16, 20250.320.320.300.310.31-6.06%482,439
Sep 15, 20250.330.330.310.330.33-409,399
Sep 12, 20250.310.340.300.330.336.45%773,921
Sep 11, 20250.290.310.290.310.318.77%149,852
Sep 10, 20250.300.300.280.290.29-1.72%121,285
Sep 9, 20250.310.310.280.290.29-1.69%455,668
Sep 8, 20250.300.300.290.300.301.72%396,932
Sep 5, 20250.300.300.290.290.291.75%56,349
Sep 4, 20250.290.300.280.290.29-1.72%217,792
Sep 3, 20250.310.320.290.290.29-7.94%442,858
Sep 2, 20250.290.320.290.320.3210.53%396,913
Aug 29, 20250.280.310.280.290.290.88%458,921
Aug 28, 20250.280.290.280.280.280.89%79,073
Aug 27, 20250.270.280.260.280.283.70%431,237
Aug 26, 20250.290.290.260.270.27-521,322
Aug 25, 20250.290.290.270.270.27-6.90%347,677
Aug 22, 20250.290.300.280.290.29-463,306
Aug 21, 20250.300.300.280.290.29-3.33%188,739
Aug 20, 20250.280.300.280.300.30-197,651
Aug 19, 20250.310.320.290.300.30-3.23%534,171
Aug 18, 20250.300.330.290.310.316.90%1,425,486
Aug 15, 20250.270.290.270.290.299.43%1,145,491
Aug 14, 20250.250.270.250.270.278.16%2,421,466
Aug 13, 20250.240.250.240.250.252.08%1,450,683
Aug 12, 20250.250.250.240.240.242.13%705,432
Aug 11, 20250.250.250.240.240.24-241,689
Aug 8, 20250.240.250.240.240.24-2.08%341,283
Aug 7, 20250.250.250.240.240.24-2.04%800,320
Aug 6, 20250.250.250.230.250.25-405,696
Aug 5, 20250.230.250.230.250.2513.95%662,816
Aug 1, 20250.220.230.220.220.22-6.52%467,129
Jul 31, 20250.220.230.210.230.239.52%556,485
Jul 30, 20250.240.240.210.210.21-12.50%727,736
Jul 29, 20250.240.250.240.240.24-796,784
Jul 28, 20250.230.250.230.240.244.35%370,046
Jul 25, 20250.230.240.220.230.232.22%419,606
Jul 24, 20250.230.230.230.230.23-475,420
Jul 23, 20250.230.240.230.230.23-2.17%506,296
Jul 22, 20250.240.240.230.230.23-4.17%265,268
Jul 21, 20250.230.240.230.240.244.35%563,164