Mogotes Metals Inc. (TSXV:MOG)
Canada
· Delayed Price · Currency is CAD 0.1200
-0.0050 (-4.00%)
Mar 28, 2025, 4:00 PM EST
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 663,000 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 118,500 |
| Mar 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 98,904 |
| Mar 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 61,755 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 215,000 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.41% | 128,600 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,500 |
| Mar 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 302,061 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | - | 257,500 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 25,000 |
| Mar 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 99,700 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | 4.00% | 182,000 |
| Mar 13, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.85% | 118,391 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | -3.70% | 1,226,970 |
| Mar 11, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 59,868 |
| Mar 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | - | 12.00% | 1,078,350 |
| Mar 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 97,877 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.00% | 68,700 |
| Mar 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 339,169 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 224,097 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | - | -16.13% | 805,523 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 19.23% | 663,315 |
| Feb 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 287,286 |
| Feb 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -6.90% | 181,077 |
| Feb 25, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 7.41% | 237,089 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.90% | 183,500 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 190,450 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 3.57% | 169,200 |
| Feb 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 63,582 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 231,374 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | - | 73,289 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 7.14% | 82,500 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 186,725 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 85,500 |
| Feb 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | 3.45% | 163,898 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.45% | 360,500 |
| Feb 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 63,000 |
| Feb 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 10.71% | 352,118 |
| Feb 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.45% | 363,000 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.57% | 163,922 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 172,000 |
| Jan 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | -3.33% | 596,229 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 3.45% | 123,000 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 74,521 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.38% | 508,768 |
| Jan 24, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | - | -5.88% | 867,000 |
| Jan 23, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | - | 9.68% | 2,015,233 |
| Jan 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 320,921 |
| Jan 21, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | - | 624,590 |
| Jan 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 743,453 |