Skip to main content
Mogotes Metals Inc. (TSXV:MOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
+0.005 (3.57%)
Feb 20, 2025, 4:00 PM EST

Mogotes Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.150.150.140.15--185,950
Feb 20, 20250.140.150.140.15-3.57%169,200
Feb 19, 20250.140.140.140.14--63,582
Feb 18, 20250.150.150.140.14--6.67%231,374
Feb 14, 20250.150.150.140.15--73,289
Feb 13, 20250.150.150.140.15-7.14%82,500
Feb 12, 20250.150.150.140.14--6.67%186,725
Feb 11, 20250.150.150.150.15--85,500
Feb 10, 20250.150.160.150.15-3.45%163,898
Feb 7, 20250.160.160.150.15--6.45%360,500
Feb 6, 20250.150.160.150.16--63,000
Feb 5, 20250.140.160.140.16-10.71%352,118
Feb 4, 20250.140.150.140.14--3.45%363,000
Feb 3, 20250.150.150.140.15-3.57%163,922
Jan 31, 20250.150.150.140.14--3.45%172,000
Jan 30, 20250.150.160.150.15--3.33%596,229
Jan 29, 20250.160.160.150.15-3.45%123,000
Jan 28, 20250.150.150.150.15--74,521
Jan 27, 20250.160.160.150.15--9.38%508,768
Jan 24, 20250.170.170.150.16--5.88%867,000
Jan 23, 20250.150.170.140.17-9.68%2,015,233
Jan 22, 20250.160.160.150.16--320,921
Jan 21, 20250.160.160.140.16--624,590
Jan 20, 20250.160.160.150.16--743,453
Jan 17, 20250.150.160.150.16-3.33%395,210
Jan 16, 20250.160.160.150.15-7.14%2,112,532
Jan 15, 20250.140.150.140.14-3.70%90,140
Jan 14, 20250.130.140.130.14--31,000
Jan 13, 20250.140.140.130.14--6.90%477,130
Jan 10, 20250.150.150.140.15--79,370
Jan 9, 20250.150.150.150.15--3.33%85,276
Jan 8, 20250.150.150.150.15--224,500
Jan 7, 20250.160.160.150.15--3.23%425,873
Jan 6, 20250.160.160.150.16-6.90%531,037
Jan 3, 20250.150.160.150.15--144,757
Jan 2, 20250.130.150.130.15-11.54%136,019
Dec 31, 20240.130.130.130.13--49,750
Dec 30, 20240.120.130.110.13-13.04%136,620
Dec 27, 20240.120.120.110.12--109,999
Dec 24, 20240.120.120.120.12--11.54%225,000
Dec 23, 20240.120.130.120.13-8.33%147,613
Dec 20, 20240.120.130.120.12--7.69%1,258,500
Dec 19, 20240.110.130.110.13--91,771
Dec 18, 20240.120.130.120.13-13.04%526,200
Dec 17, 20240.110.120.110.12-15.00%188,194
Dec 16, 20240.120.120.100.10--16.67%1,123,326
Dec 13, 20240.120.120.120.12--4.00%30,500
Dec 12, 20240.130.130.130.13--22,800
Dec 11, 20240.130.130.120.13--182,834
Dec 10, 20240.140.140.130.13--3.85%65,206
Dec 9, 20240.130.140.130.13-4.00%36,670
Dec 6, 20240.130.130.130.13--162,759
Dec 5, 20240.130.130.130.13--3.85%14,201
Dec 4, 20240.130.130.130.13--3.70%94,208
Dec 3, 20240.150.150.130.14--10.00%270,323
Dec 2, 20240.160.160.140.15--3.23%60,145
Nov 29, 20240.140.160.140.16-10.71%802,658
Nov 28, 20240.150.150.140.14--3.45%249,730
Nov 27, 20240.110.160.110.15-26.09%1,758,888
Nov 26, 20240.110.120.100.12--378,690
Nov 25, 20240.130.130.110.12--8.00%147,999
Nov 22, 20240.130.130.120.13--162,033
Nov 21, 20240.140.140.120.13--7.41%462,920
Nov 20, 20240.130.140.130.14--53,789
Nov 19, 20240.140.140.130.14-3.85%269,002
Nov 18, 20240.130.140.130.13--3.70%145,225
Nov 15, 20240.140.150.140.14--80,282
Nov 14, 20240.140.140.140.14-3.85%121,163
Nov 13, 20240.140.140.130.13--3.70%180,000
Nov 12, 20240.140.140.130.14--3.57%379,645
Nov 11, 20240.150.150.140.14--107,355
Nov 8, 20240.150.160.140.14--6.67%144,900
Nov 7, 20240.150.150.150.15-7.14%24,500
Nov 6, 20240.140.140.140.14--209,894
Nov 5, 20240.150.150.140.14--3.45%272,000
Nov 4, 20240.150.150.150.15--3.33%154,100
Nov 1, 20240.150.150.150.15--198,180
Oct 31, 20240.150.160.150.15--326,123
Oct 30, 20240.150.150.150.15--133,500
Oct 29, 20240.150.160.150.15--614,725
Oct 28, 20240.160.160.150.15--3.23%387,209
Oct 25, 20240.160.160.150.16--3.13%279,065
Oct 24, 20240.170.170.160.16--3.03%267,293
Oct 23, 20240.170.190.160.17-3.13%469,923
Oct 22, 20240.160.170.160.16--317,967
Oct 21, 20240.160.160.150.16-6.67%352,896
Oct 18, 20240.150.160.150.15-3.45%87,646
Oct 17, 20240.150.160.150.15--501,460
Oct 16, 20240.140.150.140.15-3.57%188,601
Oct 15, 20240.140.140.140.14--108,602
Oct 11, 20240.140.140.140.14--19,821
Oct 10, 20240.140.140.140.14-3.70%55,404
Oct 9, 20240.140.140.130.14--24,209
Oct 8, 20240.130.140.130.14--168,177
Oct 7, 20240.140.140.130.14-3.85%157,653
Oct 4, 20240.130.140.130.13--40,577
Oct 3, 20240.140.140.130.13--3.70%896,140
Oct 2, 20240.140.140.130.14--3.57%1,048,842
Oct 1, 20240.140.150.140.14--3.45%147,486
Sep 30, 20240.140.150.140.15--269,857