Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.54	0.64	0.50	0.57	0.57	-	5,952,371
May 14, 2026	0.34	0.58	0.32	0.57	0.57	153.33%	16,126,514
May 13, 2026	0.24	0.24	0.22	0.23	0.23	-2.17%	323,798
May 12, 2026	0.23	0.24	0.22	0.23	0.23	-	298,910
May 11, 2026	0.23	0.24	0.22	0.23	0.23	4.55%	936,937
May 8, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	399,687
May 7, 2026	0.21	0.23	0.19	0.23	0.23	18.42%	1,403,212
May 6, 2026	0.19	0.20	0.18	0.19	0.19	11.76%	1,223,881
May 5, 2026	0.21	0.21	0.17	0.17	0.17	-15.00%	2,313,526
May 4, 2026	0.23	0.24	0.20	0.20	0.20	-6.98%	1,506,495
May 1, 2026	0.18	0.22	0.18	0.22	0.22	-14.00%	5,168,624
Apr 30, 2026	0.25	0.25	0.24	0.25	0.25	2.04%	600,474
Apr 29, 2026	0.27	0.27	0.25	0.25	0.25	-9.26%	764,072
Apr 28, 2026	0.27	0.27	0.26	0.27	0.27	-1.82%	499,732
Apr 27, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	442,131
Apr 24, 2026	0.30	0.30	0.29	0.30	0.30	-	268,631
Apr 23, 2026	0.30	0.30	0.28	0.30	0.30	-	449,193
Apr 22, 2026	0.28	0.30	0.28	0.30	0.30	8.26%	1,154,103
Apr 21, 2026	0.30	0.30	0.27	0.27	0.27	-9.17%	760,130
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	934,850
Apr 17, 2026	0.31	0.31	0.29	0.30	0.30	3.51%	1,683,307
Apr 16, 2026	0.30	0.31	0.27	0.29	0.29	-1.72%	1,134,208
Apr 15, 2026	0.33	0.34	0.29	0.29	0.29	-13.43%	2,240,532
Apr 14, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	765,429
Apr 13, 2026	0.33	0.34	0.31	0.33	0.33	-	380,175
Apr 10, 2026	0.35	0.35	0.32	0.33	0.33	-	758,638
Apr 9, 2026	0.35	0.35	0.33	0.33	0.33	1.54%	439,446
Apr 8, 2026	0.35	0.35	0.32	0.33	0.33	1.56%	495,854
Apr 7, 2026	0.35	0.35	0.31	0.32	0.32	-3.03%	216,484
Apr 6, 2026	0.37	0.37	0.33	0.33	0.33	-	748,856
Apr 2, 2026	0.33	0.35	0.33	0.33	0.33	-1.49%	71,204
Apr 1, 2026	0.34	0.37	0.33	0.34	0.34	-1.47%	150,112
Mar 31, 2026	0.33	0.35	0.33	0.34	0.34	6.25%	426,349
Mar 30, 2026	0.34	0.34	0.30	0.32	0.32	-1.54%	504,939
Mar 27, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	324,764
Mar 26, 2026	0.36	0.36	0.33	0.34	0.34	1.52%	499,020
Mar 25, 2026	0.34	0.35	0.33	0.33	0.33	3.94%	821,730
Mar 24, 2026	0.34	0.34	0.31	0.32	0.32	-0.78%	230,055
Mar 23, 2026	0.31	0.33	0.31	0.32	0.32	6.67%	478,803
Mar 20, 2026	0.34	0.34	0.30	0.30	0.30	-9.09%	552,950
Mar 19, 2026	0.36	0.36	0.32	0.33	0.33	-12.00%	910,903
Mar 18, 2026	0.40	0.40	0.37	0.38	0.38	-1.96%	187,945
Mar 17, 2026	0.39	0.40	0.38	0.38	0.38	-0.65%	239,311
Mar 16, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	343,520
Mar 13, 2026	0.43	0.43	0.41	0.41	0.41	-	365,887
Mar 12, 2026	0.41	0.42	0.40	0.41	0.41	0.61%	217,886
Mar 11, 2026	0.42	0.42	0.40	0.41	0.41	-2.98%	136,286
Mar 10, 2026	0.43	0.44	0.42	0.42	0.42	1.20%	306,950
Mar 9, 2026	0.40	0.42	0.38	0.42	0.42	2.47%	394,527
Mar 6, 2026	0.43	0.44	0.41	0.41	0.41	-3.57%	225,615