Mogotes Metals Inc. (TSXV:MOG)
Canada
· Delayed Price · Currency is CAD 0.2150
-0.0100 (-4.44%)
Jun 30, 2025, 4:00 PM EDT
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 277,806 |
| Jun 27, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 2.27% | 320,054 |
| Jun 26, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | 2.33% | 251,395 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.44% | 231,522 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | -2.17% | 583,810 |
| Jun 23, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | - | -4.17% | 312,866 |
| Jun 20, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | - | - | 142,424 |
| Jun 19, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 4.35% | 501,417 |
| Jun 18, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | - | -2.13% | 588,061 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | 2.17% | 349,586 |
| Jun 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 69,474 |
| Jun 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 531,866 |
| Jun 12, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 19.05% | 505,333 |
| Jun 11, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | - | -6.67% | 553,552 |
| Jun 10, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | - | - | 243,484 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | - | -4.26% | 351,565 |
| Jun 6, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | - | 147,890 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | - | -6.00% | 905,893 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | - | 871,580 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | 4.17% | 610,854 |
| Jun 2, 2025 | 0.25 | 0.26 | 0.21 | 0.24 | - | -7.69% | 1,767,329 |
| May 30, 2025 | 0.24 | 0.33 | 0.24 | 0.26 | - | 8.33% | 866,760 |
| May 29, 2025 | 0.19 | 0.28 | 0.19 | 0.24 | - | 20.00% | 985,856 |
| May 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 5.26% | 738,303 |
| May 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | - | - | 704,900 |
| May 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | 2.70% | 875,931 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 2.78% | 257,488 |
| May 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | - | 201,996 |
| May 21, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | 2.86% | 399,068 |
| May 20, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | - | -2.78% | 266,524 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | 9.09% | 112,461 |
| May 15, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | - | -10.81% | 265,709 |
| May 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.13% | 472,036 |
| May 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 120,914 |
| May 12, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 2.63% | 872,300 |
| May 9, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 5.56% | 677,822 |
| May 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 366,500 |
| May 7, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 12.12% | 802,027 |
| May 6, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | - | 316,801 |
| May 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -2.94% | 136,870 |
| May 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 3.03% | 105,903 |
| May 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -8.33% | 60,500 |
| Apr 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 5.88% | 592,726 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | - | - | 429,500 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Apr 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 79,040 |
| Apr 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 6.25% | 38,100 |
| Apr 23, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | - | -3.03% | 307,680 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 10.00% | 133,100 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |