Skip to main content
Mosaic Minerals Corp. (CSE:MOC)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
Apr 24, 2026, 3:17 PM EST

Mosaic Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.060.060.060.060.069.09%20,000
Apr 23, 20260.060.060.060.060.06-8.33%1,275
Apr 21, 20260.060.060.050.060.069.09%98,037
Apr 20, 20260.070.070.060.060.06-8.33%44,106
Apr 17, 20260.060.060.060.060.06-7.69%9,000
Apr 16, 20260.070.070.070.070.07-9,029
Apr 15, 20260.070.070.060.070.078.33%55,600
Apr 14, 20260.060.060.060.060.06-5,000
Apr 13, 20260.060.060.060.060.06-1,000
Apr 6, 20260.060.060.060.060.069.09%11,400
Apr 2, 20260.060.060.060.060.06-21.43%3,380
Apr 1, 20260.070.070.070.070.07-11,160
Mar 30, 20260.070.070.070.070.07-2,182
Mar 27, 20260.070.070.060.070.0716.67%83,620
Mar 26, 20260.060.070.060.060.069.09%52,170
Mar 25, 20260.070.070.060.060.06-21.43%18,403
Mar 24, 20260.070.070.070.070.07-24,000
Mar 23, 20260.070.070.070.070.077.69%18,000
Mar 20, 20260.070.070.070.070.07-7.14%2,500
Mar 19, 20260.070.070.070.070.07-6.67%3,000
Mar 17, 20260.080.090.080.080.08-6.25%131,252
Mar 16, 20260.070.080.070.080.0823.08%433,029
Mar 12, 20260.070.070.070.070.078.33%3,000
Mar 11, 20260.070.070.060.060.06-7.69%13,449
Mar 9, 20260.070.070.070.070.07-16,000
Mar 6, 20260.070.070.070.070.07-22,715
Mar 5, 20260.070.070.070.070.07-28,358
Mar 2, 20260.070.070.070.070.07-12,014
Feb 26, 20260.070.070.070.070.07-7.14%3,000
Feb 25, 20260.070.070.070.070.07-2,443
Feb 24, 20260.070.070.070.070.077.69%62,400
Feb 23, 20260.070.070.070.070.07-2,000
Feb 20, 20260.070.070.070.070.07-7.14%2,000
Feb 19, 20260.070.070.070.070.07-2,000
Feb 17, 20260.070.070.070.070.07-36,000
Feb 13, 20260.070.070.060.070.07-20,190
Feb 11, 20260.070.070.070.070.0716.67%1,000
Feb 10, 20260.070.070.060.060.06-14.29%22,215
Feb 9, 20260.070.070.070.070.0716.67%48,000
Feb 6, 20260.070.070.060.060.06-67,000
Feb 5, 20260.070.070.060.060.06-7.69%9,250
Feb 4, 20260.070.070.070.070.07-22,000
Feb 3, 20260.070.070.070.070.07-24,000
Feb 2, 20260.070.070.060.070.07-54,270
Jan 30, 20260.070.070.070.070.07-28,300
Jan 29, 20260.070.070.070.070.07-13.33%11,000
Jan 28, 20260.080.080.080.080.087.14%10,000
Jan 26, 20260.080.080.070.070.07-6.67%230,781
Jan 23, 20260.080.080.080.080.08-19,700
Jan 22, 20260.080.080.080.080.08-6.25%3,275
Jan 21, 20260.080.080.080.080.0814.29%63,000
Jan 20, 20260.080.080.070.070.07-6.67%67,750
Jan 19, 20260.080.080.080.080.08-1,000
Jan 16, 20260.080.080.080.080.08-117,600
Jan 15, 20260.090.090.080.080.08-54,100
Jan 14, 20260.080.080.080.080.08-235,827
Jan 13, 20260.080.080.080.080.08-43,000
Jan 12, 20260.070.080.070.080.087.14%19,000
Jan 9, 20260.080.080.070.070.07-105,307
Jan 8, 20260.070.070.070.070.07-15,165
Jan 7, 20260.070.070.070.070.07-2,000
Jan 6, 20260.070.080.070.070.07-6.67%207,122
Jan 5, 20260.080.080.080.080.087.14%144,072
Jan 2, 20260.070.080.070.070.0716.67%35,550
Dec 31, 20250.060.070.060.060.069.09%30,334
Dec 30, 20250.050.060.050.060.0610.00%219,032
Dec 29, 20250.050.050.050.050.05-5,000
Dec 24, 20250.050.050.050.050.0511.11%30,700
Dec 23, 20250.050.050.050.050.05-10.00%3,955
Dec 22, 20250.050.050.050.050.05-49,000
Dec 18, 20250.050.050.050.050.0511.11%9,000
Dec 17, 20250.050.050.050.050.05-32,491
Dec 15, 20250.050.050.050.050.05-10.00%72,175
Dec 12, 20250.050.050.050.050.0511.11%8,000
Dec 11, 20250.050.050.050.050.05-10.00%19,000
Dec 10, 20250.050.050.050.050.05-2,700
Dec 9, 20250.050.050.050.050.05-16,554
Dec 8, 20250.050.050.050.050.05-1,000
Dec 5, 20250.050.050.050.050.05-9.09%243,227
Dec 4, 20250.060.060.060.060.06-8.33%2,004
Dec 3, 20250.070.070.060.060.06-71,500
Dec 2, 20250.060.060.060.060.06-165,453
Dec 1, 20250.070.070.060.060.06-14.29%28,743
Nov 28, 20250.050.070.050.070.0755.56%418,133
Nov 26, 20250.050.050.050.050.05-10.00%5,000
Nov 25, 20250.050.050.040.050.0525.00%97,450
Nov 24, 20250.050.050.040.040.04-19,503
Nov 21, 20250.040.040.040.040.04-11.11%56,130
Nov 20, 20250.050.050.050.050.05-34,130
Nov 19, 20250.050.050.050.050.05-6,000
Nov 17, 20250.050.050.050.050.05-53,000
Nov 13, 20250.050.050.050.050.05-10.00%10,468
Nov 12, 20250.050.050.050.050.0511.11%53,000
Nov 10, 20250.050.050.050.050.0512.50%28,000
Nov 7, 20250.040.040.040.040.04-11.11%51,000
Nov 6, 20250.050.050.050.050.05-26,222
Nov 5, 20250.050.050.040.050.0550.00%1,085,351
Nov 4, 20250.030.030.030.030.03-5,000
Oct 29, 20250.040.040.030.030.03-14.29%11,666
Oct 28, 20250.040.040.040.040.0416.67%136,000