Mogotes Metals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.540	0.580	0.520	0.580	0.580	1,813,863
2026-07-21	0.500	0.540	0.500	0.540	0.540	798,793
2026-07-20	0.490	0.500	0.465	0.500	0.500	392,790
2026-07-17	0.500	0.510	0.485	0.500	0.500	463,514
2026-07-16	0.495	0.520	0.470	0.510	0.510	1,058,616
2026-07-15	0.540	0.540	0.495	0.495	0.495	1,246,109
2026-07-14	0.650	0.680	0.520	0.530	0.530	6,091,088
2026-07-13	0.375	0.400	0.365	0.390	0.390	435,797
2026-07-10	0.390	0.390	0.360	0.380	0.380	1,255,095
2026-07-09	0.470	0.480	0.360	0.375	0.375	6,769,380
2026-07-08	0.520	0.520	0.500	0.510	0.510	348,748
2026-07-07	0.580	0.580	0.520	0.520	0.520	1,192,435
2026-07-06	0.570	0.600	0.540	0.590	0.590	965,595
2026-07-03	0.580	0.600	0.560	0.565	0.565	304,458
2026-07-02	0.560	0.570	0.540	0.550	0.550	273,252
2026-06-30	0.540	0.565	0.540	0.550	0.550	206,435
2026-06-29	0.550	0.550	0.510	0.545	0.545	687,568
2026-06-26	0.495	0.540	0.495	0.540	0.540	680,604
2026-06-25	0.500	0.500	0.480	0.490	0.490	321,603
2026-06-24	0.520	0.520	0.480	0.490	0.490	325,844
2026-06-23	0.530	0.540	0.500	0.530	0.530	620,878
2026-06-22	0.570	0.590	0.550	0.570	0.570	197,854
2026-06-19	0.580	0.600	0.570	0.580	0.580	349,414
2026-06-18	0.650	0.670	0.590	0.620	0.620	698,463
2026-06-17	0.660	0.680	0.620	0.640	0.640	943,864
2026-06-16	0.570	0.670	0.560	0.670	0.670	1,363,645
2026-06-15	0.530	0.590	0.510	0.560	0.560	988,365
2026-06-12	0.500	0.520	0.490	0.510	0.510	588,986
2026-06-11	0.465	0.500	0.465	0.500	0.500	419,707
2026-06-10	0.485	0.500	0.455	0.465	0.465	540,846
2026-06-09	0.500	0.520	0.470	0.485	0.485	437,804
2026-06-08	0.510	0.540	0.490	0.510	0.510	810,801
2026-06-05	0.530	0.530	0.500	0.510	0.510	953,112
2026-06-04	0.550	0.560	0.530	0.540	0.540	502,408
2026-06-03	0.590	0.590	0.530	0.530	0.530	441,086
2026-06-02	0.590	0.600	0.560	0.590	0.590	437,471
2026-06-01	0.580	0.600	0.550	0.590	0.590	1,330,619
2026-05-29	0.560	0.620	0.530	0.580	0.580	1,368,005
2026-05-28	0.560	0.570	0.520	0.540	0.540	989,495
2026-05-27	0.540	0.570	0.520	0.560	0.560	1,591,191
2026-05-26	0.495	0.580	0.480	0.550	0.550	2,030,556
2026-05-25	0.480	0.500	0.455	0.495	0.495	416,435
2026-05-22	0.500	0.530	0.450	0.450	0.450	1,420,035
2026-05-21	0.510	0.520	0.475	0.490	0.490	1,306,659
2026-05-20	0.500	0.520	0.465	0.495	0.495	1,099,418
2026-05-19	0.540	0.550	0.498	0.500	0.500	1,810,645
2026-05-15	0.540	0.640	0.495	0.570	0.570	5,952,371
2026-05-14	0.340	0.580	0.320	0.570	0.570	16,126,514
2026-05-13	0.235	0.240	0.220	0.225	0.225	323,798
2026-05-12	0.230	0.235	0.220	0.230	0.230	298,910
2026-05-11	0.230	0.240	0.215	0.230	0.230	936,937
2026-05-08	0.225	0.230	0.220	0.220	0.220	399,687
2026-05-07	0.210	0.225	0.190	0.225	0.225	1,403,212
2026-05-06	0.185	0.200	0.175	0.190	0.190	1,223,881
2026-05-05	0.210	0.210	0.170	0.170	0.170	2,313,526
2026-05-04	0.230	0.235	0.200	0.200	0.200	1,506,495
2026-05-01	0.180	0.220	0.180	0.215	0.215	5,168,624
2026-04-30	0.250	0.250	0.235	0.250	0.250	600,474
2026-04-29	0.270	0.270	0.245	0.245	0.245	764,072
2026-04-28	0.270	0.270	0.255	0.270	0.270	499,732

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.