Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.28	0.29	0.28	0.29	-	3.64%	70,943
Oct 23, 2025	0.28	0.28	0.27	0.28	0.28	-	422,427
Oct 22, 2025	0.28	0.28	0.27	0.28	0.28	-	764,803
Oct 21, 2025	0.29	0.30	0.27	0.28	0.28	-3.51%	625,040
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-	240,222
Oct 17, 2025	0.30	0.30	0.28	0.29	0.29	-3.39%	394,418
Oct 16, 2025	0.30	0.31	0.29	0.30	0.30	-4.84%	499,036
Oct 15, 2025	0.33	0.33	0.31	0.31	0.31	-	420,944
Oct 14, 2025	0.33	0.33	0.31	0.31	0.31	-3.13%	672,852
Oct 10, 2025	0.32	0.34	0.31	0.32	0.32	-1.54%	482,697
Oct 9, 2025	0.34	0.34	0.30	0.33	0.33	-1.52%	1,501,393
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	4.76%	1,007,918
Oct 7, 2025	0.33	0.34	0.32	0.32	0.32	-	977,203
Oct 6, 2025	0.33	0.34	0.32	0.32	0.32	1.61%	1,168,483
Oct 3, 2025	0.32	0.34	0.31	0.31	0.31	-3.13%	442,882
Oct 2, 2025	0.33	0.35	0.32	0.32	0.32	-3.03%	989,472
Oct 1, 2025	0.30	0.33	0.30	0.33	0.33	13.79%	1,234,198
Sep 30, 2025	0.30	0.30	0.29	0.29	0.29	-	202,981
Sep 29, 2025	0.33	0.33	0.29	0.29	0.29	-3.33%	363,469
Sep 26, 2025	0.30	0.31	0.30	0.30	0.30	-	159,511
Sep 25, 2025	0.31	0.33	0.30	0.30	0.30	-3.23%	439,893
Sep 24, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	349,164
Sep 23, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	223,176
Sep 22, 2025	0.32	0.32	0.30	0.31	0.31	1.67%	1,113,750
Sep 19, 2025	0.30	0.33	0.29	0.30	0.30	-	1,066,320
Sep 18, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	324,000
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	-4.84%	270,444
Sep 16, 2025	0.32	0.32	0.30	0.31	0.31	-6.06%	482,439
Sep 15, 2025	0.33	0.33	0.31	0.33	0.33	-	409,399
Sep 12, 2025	0.31	0.34	0.30	0.33	0.33	6.45%	773,921
Sep 11, 2025	0.29	0.31	0.29	0.31	0.31	8.77%	149,852
Sep 10, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	121,285
Sep 9, 2025	0.31	0.31	0.28	0.29	0.29	-1.69%	455,668
Sep 8, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	396,932
Sep 5, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	56,349
Sep 4, 2025	0.29	0.30	0.28	0.29	0.29	-1.72%	217,792
Sep 3, 2025	0.31	0.32	0.29	0.29	0.29	-7.94%	442,858
Sep 2, 2025	0.29	0.32	0.29	0.32	0.32	10.53%	396,913
Aug 29, 2025	0.28	0.31	0.28	0.29	0.29	0.88%	458,921
Aug 28, 2025	0.28	0.29	0.28	0.28	0.28	0.89%	79,073
Aug 27, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	431,237
Aug 26, 2025	0.29	0.29	0.26	0.27	0.27	-	521,322
Aug 25, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	347,677
Aug 22, 2025	0.29	0.30	0.28	0.29	0.29	-	463,306
Aug 21, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	188,739
Aug 20, 2025	0.28	0.30	0.28	0.30	0.30	-	197,651
Aug 19, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	534,171
Aug 18, 2025	0.30	0.33	0.29	0.31	0.31	6.90%	1,425,486
Aug 15, 2025	0.27	0.29	0.27	0.29	0.29	9.43%	1,145,491
Aug 14, 2025	0.25	0.27	0.25	0.27	0.27	8.16%	2,421,466