Mogotes Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.465	0.500	0.465	0.490	0.490	250,927
2026-10-16	0.465	0.475	0.460	0.470	0.470	153,033
2026-10-15	0.460	0.475	0.455	0.475	0.475	254,418
2026-10-14	0.470	0.475	0.455	0.460	0.460	441,850
2026-10-13	0.480	0.500	0.455	0.485	0.485	517,270
2026-10-09	0.460	0.475	0.455	0.475	0.475	113,945
2026-10-08	0.475	0.475	0.455	0.460	0.460	202,119
2026-10-07	0.480	0.480	0.470	0.475	0.475	300,208
2026-10-06	0.490	0.490	0.480	0.485	0.485	98,122
2026-10-05	0.490	0.495	0.480	0.485	0.485	151,131
2026-10-02	0.470	0.485	0.470	0.485	0.485	189,808
2026-10-01	0.470	0.475	0.470	0.470	0.470	247,102
2026-09-30	0.465	0.480	0.460	0.470	0.470	242,105
2026-09-29	0.460	0.470	0.460	0.465	0.465	165,683
2026-09-28	0.480	0.480	0.450	0.465	0.465	117,968
2026-09-25	0.490	0.490	0.475	0.480	0.480	125,717
2026-09-24	0.480	0.490	0.475	0.480	0.480	1,286,640
2026-09-23	0.480	0.500	0.480	0.485	0.485	778,239
2026-09-22	0.485	0.490	0.470	0.470	0.470	273,007
2026-09-21	0.500	0.500	0.470	0.470	0.470	275,884
2026-09-18	0.460	0.480	0.460	0.480	0.480	307,804
2026-09-17	0.465	0.470	0.460	0.470	0.470	161,223
2026-09-16	0.450	0.460	0.450	0.450	0.450	97,702
2026-09-15	0.450	0.460	0.445	0.460	0.460	280,792
2026-09-14	0.475	0.475	0.450	0.455	0.455	284,490
2026-09-11	0.460	0.475	0.460	0.470	0.470	24,940
2026-09-10	0.460	0.470	0.460	0.460	0.460	711,776
2026-09-09	0.490	0.490	0.470	0.480	0.480	880,115
2026-09-08	0.460	0.490	0.450	0.490	0.490	1,722,353
2026-09-04	0.450	0.470	0.395	0.440	0.440	5,325,555
2026-09-03	0.560	0.570	0.550	0.550	0.550	198,145
2026-09-02	0.570	0.570	0.550	0.550	0.550	123,437
2026-09-01	0.560	0.570	0.550	0.550	0.550	402,132
2026-08-31	0.540	0.600	0.540	0.570	0.570	513,725
2026-08-28	0.550	0.570	0.540	0.540	0.540	185,287
2026-08-27	0.540	0.580	0.530	0.550	0.550	201,578
2026-08-26	0.540	0.560	0.530	0.550	0.550	263,769
2026-08-25	0.550	0.550	0.530	0.540	0.540	177,394
2026-08-24	0.560	0.560	0.530	0.550	0.550	297,105
2026-08-21	0.560	0.580	0.540	0.540	0.540	569,884
2026-08-20	0.590	0.610	0.550	0.560	0.560	340,857
2026-08-19	0.560	0.590	0.560	0.590	0.590	118,910
2026-08-18	0.580	0.590	0.550	0.550	0.550	463,802
2026-08-17	0.580	0.600	0.580	0.600	0.600	307,709
2026-08-14	0.600	0.620	0.570	0.570	0.570	569,103
2026-08-13	0.620	0.620	0.590	0.600	0.600	233,076
2026-08-12	0.610	0.630	0.570	0.630	0.630	1,009,556
2026-08-11	0.650	0.650	0.580	0.580	0.580	324,172
2026-08-10	0.640	0.655	0.610	0.650	0.650	410,646
2026-08-07	0.650	0.670	0.620	0.640	0.640	563,279
2026-08-06	0.620	0.630	0.610	0.620	0.620	250,178
2026-08-05	0.640	0.680	0.610	0.610	0.610	913,913
2026-08-04	0.590	0.640	0.590	0.640	0.640	727,476
2026-07-31	0.570	0.590	0.570	0.580	0.580	512,298
2026-07-30	0.550	0.580	0.550	0.580	0.580	643,678
2026-07-29	0.550	0.560	0.540	0.550	0.550	636,274
2026-07-28	0.560	0.560	0.540	0.550	0.550	222,699
2026-07-27	0.550	0.570	0.530	0.570	0.570	781,427
2026-07-24	0.530	0.560	0.530	0.550	0.550	555,880
2026-07-23	0.550	0.560	0.530	0.540	0.540	400,897

Page 1 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.