Mogotes Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.47	0.50	0.47	0.50	-	6.45%	62,651
Jun 10, 2026	0.49	0.50	0.46	0.47	0.47	-4.12%	540,846
Jun 9, 2026	0.50	0.52	0.47	0.49	0.49	-4.90%	437,804
Jun 8, 2026	0.51	0.54	0.49	0.51	0.51	-	810,801
Jun 5, 2026	0.53	0.53	0.50	0.51	0.51	-5.56%	953,112
Jun 4, 2026	0.55	0.56	0.53	0.54	0.54	1.89%	502,408
Jun 3, 2026	0.59	0.59	0.53	0.53	0.53	-10.17%	441,086
Jun 2, 2026	0.59	0.60	0.56	0.59	0.59	-	437,471
Jun 1, 2026	0.58	0.60	0.55	0.59	0.59	1.72%	1,330,619
May 29, 2026	0.56	0.62	0.53	0.58	0.58	7.41%	1,368,005
May 28, 2026	0.56	0.57	0.52	0.54	0.54	-3.57%	989,495
May 27, 2026	0.54	0.57	0.52	0.56	0.56	1.82%	1,591,191
May 26, 2026	0.50	0.58	0.48	0.55	0.55	11.11%	2,030,556
May 25, 2026	0.48	0.50	0.46	0.50	0.50	10.00%	416,435
May 22, 2026	0.50	0.53	0.45	0.45	0.45	-8.16%	1,420,035
May 21, 2026	0.51	0.52	0.48	0.49	0.49	-1.01%	1,306,659
May 20, 2026	0.50	0.52	0.47	0.50	0.50	-1.00%	1,099,418
May 19, 2026	0.54	0.55	0.50	0.50	0.50	-12.28%	1,810,645
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