Skip to main content
Mogotes Metals Inc. (TSXV:MOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.300
0.00 (0.00%)
At close: Dec 5, 2025

Mogotes Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.300.310.290.300.30-349,062
Dec 4, 20250.300.310.290.300.301.69%259,011
Dec 3, 20250.310.310.300.300.30-1.67%44,124
Dec 2, 20250.300.310.300.300.30-114,832
Dec 1, 20250.320.320.290.300.30-0.83%604,090
Nov 28, 20250.300.330.290.300.304.31%531,152
Nov 27, 20250.280.300.280.290.295.45%228,051
Nov 26, 20250.270.280.250.280.2810.00%399,745
Nov 25, 20250.270.270.250.250.25-9.09%294,063
Nov 24, 20250.280.290.270.280.28-1.79%294,907
Nov 21, 20250.280.280.270.280.28-214,350
Nov 20, 20250.280.290.270.280.28-628,475
Nov 19, 20250.290.290.270.280.28-1.75%451,879
Nov 18, 20250.270.290.260.290.299.62%565,177
Nov 17, 20250.270.280.260.260.26-5.45%423,372
Nov 14, 20250.260.280.260.280.28-127,087
Nov 13, 20250.280.280.260.280.28-406,746
Nov 12, 20250.290.290.280.280.28-264,245
Nov 11, 20250.290.290.270.280.28-1.79%358,864
Nov 10, 20250.280.290.280.280.281.82%145,590
Nov 7, 20250.280.280.260.280.28-1.79%148,971
Nov 6, 20250.290.300.270.280.28-3.45%464,688
Nov 5, 20250.280.290.280.290.297.41%307,415
Nov 4, 20250.290.290.270.270.27-1.82%315,147
Nov 3, 20250.290.290.280.280.28-194,474
Oct 31, 20250.290.300.280.280.28-5.17%581,661
Oct 30, 20250.300.300.290.290.29-1.69%303,944
Oct 29, 20250.290.300.290.300.303.51%1,120,856
Oct 28, 20250.300.300.290.290.29-3.39%293,965
Oct 27, 20250.300.300.290.300.301.72%494,460
Oct 24, 20250.280.300.270.290.295.45%349,296
Oct 23, 20250.280.280.270.280.28-422,427
Oct 22, 20250.280.280.270.280.28-764,803
Oct 21, 20250.290.300.270.280.28-3.51%625,040
Oct 20, 20250.300.300.290.290.29-240,222
Oct 17, 20250.300.300.280.290.29-3.39%394,418
Oct 16, 20250.300.310.290.300.30-4.84%499,036
Oct 15, 20250.330.330.310.310.31-420,944
Oct 14, 20250.330.330.310.310.31-3.13%672,852
Oct 10, 20250.320.340.310.320.32-1.54%482,697
Oct 9, 20250.340.340.300.330.33-1.52%1,501,393
Oct 8, 20250.340.340.330.330.334.76%1,007,918
Oct 7, 20250.330.340.320.320.32-977,203
Oct 6, 20250.330.340.320.320.321.61%1,168,483
Oct 3, 20250.320.340.310.310.31-3.13%442,882
Oct 2, 20250.330.350.320.320.32-3.03%989,472
Oct 1, 20250.300.330.300.330.3313.79%1,234,198
Sep 30, 20250.300.300.290.290.29-202,981
Sep 29, 20250.330.330.290.290.29-3.33%363,469
Sep 26, 20250.300.310.300.300.30-159,511
Sep 25, 20250.310.330.300.300.30-3.23%439,893
Sep 24, 20250.310.310.300.310.313.33%349,164
Sep 23, 20250.310.320.300.300.30-1.64%223,176
Sep 22, 20250.320.320.300.310.311.67%1,113,750
Sep 19, 20250.300.330.290.300.30-1,066,320
Sep 18, 20250.300.300.290.300.301.69%324,000
Sep 17, 20250.300.300.300.300.30-4.84%270,444
Sep 16, 20250.320.320.300.310.31-6.06%482,439
Sep 15, 20250.330.330.310.330.33-409,399
Sep 12, 20250.310.340.300.330.336.45%773,921
Sep 11, 20250.290.310.290.310.318.77%149,852
Sep 10, 20250.300.300.280.290.29-1.72%121,285
Sep 9, 20250.310.310.280.290.29-1.69%455,668
Sep 8, 20250.300.300.290.300.301.72%396,932
Sep 5, 20250.300.300.290.290.291.75%56,349
Sep 4, 20250.290.300.280.290.29-1.72%217,792
Sep 3, 20250.310.320.290.290.29-7.94%442,858
Sep 2, 20250.290.320.290.320.3210.53%396,913
Aug 29, 20250.280.310.280.290.290.88%458,921
Aug 28, 20250.280.290.280.280.280.89%79,073
Aug 27, 20250.270.280.260.280.283.70%431,237
Aug 26, 20250.290.290.260.270.27-521,322
Aug 25, 20250.290.290.270.270.27-6.90%347,677
Aug 22, 20250.290.300.280.290.29-463,306
Aug 21, 20250.300.300.280.290.29-3.33%188,739
Aug 20, 20250.280.300.280.300.30-197,651
Aug 19, 20250.310.320.290.300.30-3.23%534,171
Aug 18, 20250.300.330.290.310.316.90%1,425,486
Aug 15, 20250.270.290.270.290.299.43%1,145,491
Aug 14, 20250.250.270.250.270.278.16%2,421,466
Aug 13, 20250.240.250.240.250.252.08%1,450,683
Aug 12, 20250.250.250.240.240.242.13%705,432
Aug 11, 20250.250.250.240.240.24-241,689
Aug 8, 20250.240.250.240.240.24-2.08%341,283
Aug 7, 20250.250.250.240.240.24-2.04%800,320
Aug 6, 20250.250.250.230.250.25-405,696
Aug 5, 20250.230.250.230.250.2513.95%662,816
Aug 1, 20250.220.230.220.220.22-6.52%467,129
Jul 31, 20250.220.230.210.230.239.52%556,485
Jul 30, 20250.240.240.210.210.21-12.50%727,736
Jul 29, 20250.240.250.240.240.24-796,784
Jul 28, 20250.230.250.230.240.244.35%370,046
Jul 25, 20250.230.240.220.230.232.22%419,606
Jul 24, 20250.230.230.230.230.23-475,420
Jul 23, 20250.230.240.230.230.23-2.17%506,296
Jul 22, 20250.240.240.230.230.23-4.17%265,268
Jul 21, 20250.230.240.230.240.244.35%563,164
Jul 18, 20250.240.240.230.230.23-2.13%306,552
Jul 17, 20250.240.240.240.240.24-168,220
Jul 16, 20250.220.240.220.240.246.82%295,832