Mogotes Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.270	0.270	0.255	0.270	0.270	499,732
2026-04-27	0.290	0.290	0.275	0.275	0.275	442,131
2026-04-24	0.295	0.295	0.290	0.295	0.295	268,631
2026-04-23	0.295	0.295	0.280	0.295	0.295	449,193
2026-04-22	0.280	0.295	0.280	0.295	0.295	1,154,103
2026-04-21	0.300	0.300	0.265	0.273	0.273	760,130
2026-04-20	0.295	0.300	0.285	0.300	0.300	934,850
2026-04-17	0.305	0.305	0.290	0.295	0.295	1,683,307
2026-04-16	0.300	0.305	0.273	0.285	0.285	1,134,208
2026-04-15	0.325	0.335	0.285	0.290	0.290	2,240,532
2026-04-14	0.330	0.345	0.325	0.335	0.335	765,429
2026-04-13	0.325	0.340	0.310	0.330	0.330	380,175
2026-04-10	0.350	0.350	0.318	0.330	0.330	758,638
2026-04-09	0.350	0.350	0.325	0.330	0.330	439,446
2026-04-08	0.350	0.350	0.315	0.325	0.325	495,854
2026-04-07	0.345	0.345	0.310	0.320	0.320	216,484
2026-04-06	0.370	0.370	0.330	0.330	0.330	748,856
2026-04-02	0.330	0.345	0.330	0.330	0.330	71,204
2026-04-01	0.340	0.365	0.330	0.335	0.335	150,112
2026-03-31	0.330	0.350	0.325	0.340	0.340	426,349
2026-03-30	0.335	0.335	0.295	0.320	0.320	504,939
2026-03-27	0.335	0.335	0.315	0.325	0.325	324,764
2026-03-26	0.355	0.355	0.325	0.335	0.335	499,020
2026-03-25	0.335	0.350	0.330	0.330	0.330	821,730
2026-03-24	0.340	0.340	0.310	0.318	0.318	230,055
2026-03-23	0.305	0.325	0.305	0.320	0.320	478,803
2026-03-20	0.340	0.340	0.295	0.300	0.300	552,950
2026-03-19	0.360	0.360	0.320	0.330	0.330	910,903
2026-03-18	0.400	0.400	0.365	0.375	0.375	187,945
2026-03-17	0.390	0.400	0.375	0.383	0.383	239,311
2026-03-16	0.415	0.415	0.385	0.385	0.385	343,520
2026-03-13	0.425	0.425	0.405	0.410	0.410	365,887
2026-03-12	0.410	0.420	0.400	0.410	0.410	217,886
2026-03-11	0.420	0.420	0.400	0.408	0.408	136,286
2026-03-10	0.425	0.435	0.415	0.420	0.420	306,950
2026-03-09	0.400	0.415	0.375	0.415	0.415	394,527
2026-03-06	0.430	0.435	0.405	0.405	0.405	225,615
2026-03-05	0.425	0.430	0.405	0.420	0.420	290,024
2026-03-04	0.440	0.465	0.400	0.400	0.400	2,478,026
2026-03-03	0.440	0.440	0.420	0.420	0.420	1,097,071
2026-03-02	0.540	0.540	0.455	0.460	0.460	1,092,391
2026-02-27	0.590	0.590	0.500	0.500	0.500	1,212,632
2026-02-26	0.510	0.590	0.490	0.590	0.590	1,144,935
2026-02-25	0.520	0.530	0.495	0.500	0.500	335,895
2026-02-24	0.520	0.530	0.495	0.510	0.510	404,550
2026-02-23	0.500	0.520	0.475	0.520	0.520	518,574
2026-02-20	0.485	0.500	0.470	0.480	0.480	245,388
2026-02-19	0.460	0.495	0.450	0.470	0.470	411,374
2026-02-18	0.500	0.500	0.460	0.465	0.465	290,439
2026-02-17	0.550	0.550	0.475	0.490	0.490	662,875
2026-02-13	0.490	0.560	0.490	0.540	0.540	354,760
2026-02-12	0.590	0.590	0.520	0.520	0.520	370,889
2026-02-11	0.620	0.630	0.550	0.590	0.590	719,774
2026-02-10	0.570	0.620	0.560	0.610	0.610	756,509
2026-02-09	0.520	0.570	0.500	0.570	0.570	505,385
2026-02-06	0.475	0.510	0.475	0.510	0.510	642,981
2026-02-05	0.475	0.480	0.460	0.470	0.470	856,398
2026-02-04	0.460	0.470	0.420	0.460	0.460	977,104
2026-02-03	0.455	0.460	0.435	0.440	0.440	240,871
2026-02-02	0.410	0.450	0.410	0.450	0.450	270,652

← NewerPage 3 of 5 · 252 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.