Skip to main content
Mogotes Metals Inc. (TSXV:MOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.385
-0.020 (-4.94%)
Mar 9, 2026, 12:07 PM EST

Mogotes Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.430.440.410.410.41-3.57%225,615
Mar 5, 20260.430.430.410.420.425.00%290,024
Mar 4, 20260.440.470.400.400.40-4.76%2,478,026
Mar 3, 20260.440.440.420.420.42-8.70%1,097,071
Mar 2, 20260.540.540.460.460.46-8.00%1,092,391
Feb 27, 20260.590.590.500.500.50-15.25%1,212,632
Feb 26, 20260.510.590.490.590.5918.00%1,144,935
Feb 25, 20260.520.530.500.500.50-1.96%335,895
Feb 24, 20260.520.530.500.510.51-1.92%404,550
Feb 23, 20260.500.520.480.520.528.33%518,574
Feb 20, 20260.490.500.470.480.482.13%245,388
Feb 19, 20260.460.500.450.470.471.08%411,374
Feb 18, 20260.500.500.460.470.47-5.10%290,439
Feb 17, 20260.550.550.480.490.49-9.26%662,875
Feb 13, 20260.490.560.490.540.543.85%354,760
Feb 12, 20260.590.590.520.520.52-11.86%370,889
Feb 11, 20260.620.630.550.590.59-3.28%719,774
Feb 10, 20260.570.620.560.610.617.02%756,509
Feb 9, 20260.520.570.500.570.5711.76%505,385
Feb 6, 20260.480.510.480.510.518.51%642,981
Feb 5, 20260.480.480.460.470.472.17%856,398
Feb 4, 20260.460.470.420.460.464.55%977,104
Feb 3, 20260.460.460.440.440.44-2.22%240,871
Feb 2, 20260.410.450.410.450.457.14%270,652
Jan 30, 20260.450.450.420.420.42-6.67%461,659
Jan 29, 20260.480.500.430.450.45-1.10%485,798
Jan 28, 20260.450.470.420.460.465.81%520,861
Jan 27, 20260.470.470.430.430.43-2.27%1,221,803
Jan 26, 20260.530.530.440.440.44-18.52%1,103,840
Jan 23, 20260.530.540.500.540.548.00%277,246
Jan 22, 20260.470.550.470.500.503.09%895,934
Jan 21, 20260.500.500.440.490.493.19%815,840
Jan 20, 20260.480.510.450.470.47-4.08%965,108
Jan 19, 20260.500.500.480.490.49-1.01%494,178
Jan 16, 20260.480.500.460.500.501.02%441,760
Jan 15, 20260.560.560.480.490.49-10.91%1,054,022
Jan 14, 20260.570.580.550.550.55-712,015
Jan 13, 20260.550.560.530.550.553.77%685,782
Jan 12, 20260.510.530.500.530.538.16%986,513
Jan 9, 20260.500.510.490.490.49-1.01%714,175
Jan 8, 20260.500.510.460.500.50-2.94%548,432
Jan 7, 20260.430.530.400.510.5118.60%1,903,617
Jan 6, 20260.430.470.400.430.432.38%2,100,346
Jan 5, 20260.330.430.330.420.4227.27%1,547,025
Jan 2, 20260.330.330.320.330.334.76%383,786
Dec 31, 20250.310.320.310.320.32-85,789
Dec 30, 20250.300.330.290.320.3212.50%487,714
Dec 29, 20250.280.290.280.280.28-263,187
Dec 24, 20250.290.290.270.280.28-1.75%32,235
Dec 23, 20250.300.300.280.290.291.79%344,649
Dec 22, 20250.270.280.270.280.283.70%534,060
Dec 19, 20250.270.280.260.270.27-247,383
Dec 18, 20250.270.270.270.270.27-249,991
Dec 17, 20250.270.280.270.270.27-367,213
Dec 16, 20250.270.270.270.270.27-484,694
Dec 15, 20250.280.290.270.270.27-6.90%250,884
Dec 12, 20250.290.300.280.290.29-314,401
Dec 11, 20250.290.300.280.290.297.41%739,532
Dec 10, 20250.280.280.270.270.27-1.82%68,418
Dec 9, 20250.290.290.270.280.28-3.51%255,411
Dec 8, 20250.320.320.280.290.29-5.00%288,775
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