Mogotes Metals Inc. (TSXV:MOG)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0200 (8.33%)
May 30, 2025, 4:00 PM EDT
Mogotes Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 166,500 |
| Apr 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | -3.13% | 165,300 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 63,326 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | 6.67% | 435,047 |
| Apr 11, 2025 | 0.16 | 0.17 | 0.14 | 0.15 | - | -3.23% | 622,600 |
| Apr 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 14.81% | 1,029,088 |
| Apr 9, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 8.00% | 607,137 |
| Apr 8, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | - | -3.85% | 91,000 |
| Apr 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | - | -10.34% | 526,465 |
| Apr 4, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | - | - | 485,230 |
| Apr 3, 2025 | 0.14 | 0.15 | 0.11 | 0.15 | - | 7.41% | 1,928,332 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 6,780 |
| Apr 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 30,500 |
| Mar 31, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | - | 25.00% | 851,951 |
| 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 |