Skip to main content
Mogotes Metals Inc. (TSXV: MOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
+0.015 (13.04%)
Dec 18, 2024, 3:59 PM EST

Mogotes Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.150.150.140.15--482,314
Sep 26, 20240.140.150.140.15-3.57%682,278
Sep 25, 20240.150.150.140.14--3.45%186,545
Sep 24, 20240.150.160.150.15--3.33%457,200
Sep 23, 20240.150.150.150.15-3.45%323,100
Sep 20, 20240.150.150.140.15--166,289
Sep 19, 20240.140.150.140.15-3.57%306,000
Sep 18, 20240.150.150.140.14--6.67%508,500
Sep 17, 20240.160.160.150.15--3.23%347,500
Sep 16, 20240.170.170.150.16--8.82%1,447,700
Sep 13, 20240.170.180.170.17--5.56%926,077
Sep 12, 20240.170.180.160.18-9.09%529,612
Sep 11, 20240.150.170.140.17-6.45%471,931
Sep 10, 20240.140.160.140.16-10.71%296,137
Sep 9, 20240.140.140.130.14-7.69%165,738
Sep 6, 20240.140.160.130.13--533,673
Sep 5, 20240.130.140.130.13--1,461,000
Sep 4, 20240.140.140.130.13--7.14%774,155
Sep 3, 20240.160.160.140.14--12.50%1,234,823
Aug 30, 20240.170.170.160.16--8.57%395,603
Aug 29, 20240.170.180.170.18-2.94%110,319
Aug 28, 20240.180.180.170.17--2.86%120,390
Aug 27, 20240.180.180.170.18--82,000
Aug 26, 20240.180.180.180.18-2.94%270,919
Aug 23, 20240.180.180.170.17--124,990
Aug 22, 20240.180.180.170.17--5.56%494,717
Aug 21, 20240.180.180.170.18--170,500
Aug 20, 20240.180.180.180.18-2.86%540,846
Aug 19, 20240.180.180.180.18--361,278
Aug 16, 20240.180.180.180.18--2.78%1,500,455
Aug 15, 20240.180.200.180.18-12.50%1,230,626
Aug 14, 20240.170.180.150.16--5.88%655,658
Aug 13, 20240.170.180.170.17--576,775
Aug 12, 20240.170.170.170.17--181,856
Aug 9, 20240.170.180.170.17--2.86%114,348
Aug 8, 20240.170.180.170.18-9.37%1,088,550
Aug 7, 20240.180.190.160.16--11.11%618,147
Aug 6, 20240.190.190.160.18--10.00%1,689,318
Aug 2, 20240.160.210.160.20-25.00%2,054,396
Aug 1, 20240.170.180.160.16--5.88%1,256,790
Jul 31, 20240.150.170.140.17-30.77%4,275,283