Mogotes Metals Inc. MOG
TSXV · Canada · Non-Energy Minerals
CAD 0.47000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 247.10K |
| 2026-09-30 | CAD 0.47 | +1.08% | CAD 0.47 | CAD 0.48 | CAD 0.46 | 242.11K |
| 2026-09-29 | CAD 0.47 | 0.00% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 165.68K |
| 2026-09-28 | CAD 0.47 | -3.12% | CAD 0.48 | CAD 0.48 | CAD 0.45 |
| 117.97K |
| 2026-09-25 | CAD 0.48 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 125.72K |
| 2026-09-24 | CAD 0.48 | -1.03% | CAD 0.48 | CAD 0.49 | CAD 0.47 | 1.29M |
| 2026-09-23 | CAD 0.49 | +3.19% | CAD 0.48 | CAD 0.50 | CAD 0.48 | 778.24K |
| 2026-09-22 | CAD 0.47 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 273.01K |
| 2026-09-21 | CAD 0.47 | -2.08% | CAD 0.50 | CAD 0.50 | CAD 0.47 | 275.88K |
| 2026-09-18 | CAD 0.48 | +2.13% | CAD 0.46 | CAD 0.48 | CAD 0.46 | 307.80K |
| 2026-09-17 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.47 | CAD 0.46 | 161.22K |
| 2026-09-16 | CAD 0.45 | -2.17% | CAD 0.45 | CAD 0.46 | CAD 0.45 | 97.70K |
| 2026-09-15 | CAD 0.46 | +1.10% | CAD 0.45 | CAD 0.46 | CAD 0.44 | 280.79K |
| 2026-09-14 | CAD 0.46 | -3.19% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 284.49K |
| 2026-09-11 | CAD 0.47 | +2.17% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 24.94K |
| 2026-09-10 | CAD 0.46 | -4.17% | CAD 0.46 | CAD 0.47 | CAD 0.46 | 711.78K |
| 2026-09-09 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 880.12K |
| 2026-09-08 | CAD 0.49 | +11.36% | CAD 0.46 | CAD 0.49 | CAD 0.45 | 1.72M |
| 2026-09-04 | CAD 0.44 | -20.00% | CAD 0.45 | CAD 0.47 | CAD 0.40 | 5.33M |
| 2026-09-03 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 198.15K |
| 2026-09-02 | CAD 0.55 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 123.44K |
| 2026-09-01 | CAD 0.55 | -3.51% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 402.13K |
| 2026-08-31 | CAD 0.57 | +5.56% | CAD 0.54 | CAD 0.60 | CAD 0.54 | 513.73K |
| 2026-08-28 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.57 | CAD 0.54 | 185.29K |
| 2026-08-27 | CAD 0.55 | 0.00% | CAD 0.54 | CAD 0.58 | CAD 0.53 | 201.58K |
| 2026-08-26 | CAD 0.55 | +1.85% | CAD 0.54 | CAD 0.56 | CAD 0.53 | 263.77K |
| 2026-08-25 | CAD 0.54 | -1.82% | CAD 0.55 | CAD 0.55 | CAD 0.53 | 177.39K |
| 2026-08-24 | CAD 0.55 | +1.85% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 297.11K |
| 2026-08-21 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 569.88K |
| 2026-08-20 | CAD 0.56 | -5.08% | CAD 0.59 | CAD 0.61 | CAD 0.55 | 340.86K |
| 2026-08-19 | CAD 0.59 | +7.27% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 118.91K |
| 2026-08-18 | CAD 0.55 | -8.33% | CAD 0.58 | CAD 0.59 | CAD 0.55 | 463.80K |
| 2026-08-17 | CAD 0.60 | +5.26% | CAD 0.58 | CAD 0.60 | CAD 0.58 | 307.71K |
| 2026-08-14 | CAD 0.57 | -5.00% | CAD 0.60 | CAD 0.62 | CAD 0.57 | 569.10K |
| 2026-08-13 | CAD 0.60 | -4.76% | CAD 0.62 | CAD 0.62 | CAD 0.59 | 233.08K |
| 2026-08-12 | CAD 0.63 | +8.62% | CAD 0.61 | CAD 0.63 | CAD 0.57 | 1.01M |
| 2026-08-11 | CAD 0.58 | -10.77% | CAD 0.65 | CAD 0.65 | CAD 0.58 | 324.17K |
| 2026-08-10 | CAD 0.65 | +1.56% | CAD 0.64 | CAD 0.65 | CAD 0.61 | 410.65K |
| 2026-08-07 | CAD 0.64 | +3.23% | CAD 0.65 | CAD 0.67 | CAD 0.62 | 563.28K |
| 2026-08-06 | CAD 0.62 | +1.64% | CAD 0.62 | CAD 0.63 | CAD 0.61 | 250.18K |
| 2026-08-05 | CAD 0.61 | -4.69% | CAD 0.64 | CAD 0.68 | CAD 0.61 | 913.91K |
| 2026-08-04 | CAD 0.64 | +10.34% | CAD 0.59 | CAD 0.64 | CAD 0.59 | 727.48K |
| 2026-07-31 | CAD 0.58 | 0.00% | CAD 0.57 | CAD 0.59 | CAD 0.57 | 512.30K |
| 2026-07-30 | CAD 0.58 | +5.45% | CAD 0.55 | CAD 0.58 | CAD 0.55 | 643.68K |
| 2026-07-29 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 636.27K |
| 2026-07-28 | CAD 0.55 | -3.51% | CAD 0.56 | CAD 0.56 | CAD 0.54 | 222.70K |
| 2026-07-27 | CAD 0.57 | +3.64% | CAD 0.55 | CAD 0.57 | CAD 0.53 | 781.43K |
| 2026-07-24 | CAD 0.55 | +1.85% | CAD 0.53 | CAD 0.56 | CAD 0.53 | 555.88K |
| 2026-07-23 | CAD 0.54 | -6.90% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 400.90K |
| 2026-07-22 | CAD 0.58 | +7.41% | CAD 0.54 | CAD 0.58 | CAD 0.52 | 1.81M |
| 2026-07-21 | CAD 0.54 | +8.00% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 798.79K |
| 2026-07-20 | CAD 0.50 | 0.00% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 392.79K |
| 2026-07-17 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 463.51K |
| 2026-07-16 | CAD 0.51 | +3.03% | CAD 0.50 | CAD 0.52 | CAD 0.47 | 1.06M |
| 2026-07-15 | CAD 0.50 | -6.60% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 1.25M |
| 2026-07-14 | CAD 0.53 | +35.90% | CAD 0.65 | CAD 0.68 | CAD 0.52 | 6.09M |
| 2026-07-13 | CAD 0.39 | +2.63% | CAD 0.38 | CAD 0.40 | CAD 0.37 | 435.80K |
| 2026-07-10 | CAD 0.38 | +1.33% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 1.26M |
| 2026-07-09 | CAD 0.38 | -26.47% | CAD 0.47 | CAD 0.48 | CAD 0.36 | 6.77M |
| 2026-07-08 | CAD 0.51 | -1.92% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 348.75K |
| 2026-07-07 | CAD 0.52 | -11.86% | CAD 0.58 | CAD 0.58 | CAD 0.52 | 1.19M |
| 2026-07-06 | CAD 0.59 | +4.42% | CAD 0.57 | CAD 0.60 | CAD 0.54 | 965.60K |
| 2026-07-03 | CAD 0.56 | +2.73% | CAD 0.58 | CAD 0.60 | CAD 0.56 | 304.46K |
| 2026-07-02 | CAD 0.55 | 0.00% | CAD 0.56 | CAD 0.57 | CAD 0.54 | 273.25K |
| 2026-06-30 | CAD 0.55 | +0.92% | CAD 0.54 | CAD 0.56 | CAD 0.54 | 206.44K |
| 2026-06-29 | CAD 0.55 | +0.93% | CAD 0.55 | CAD 0.55 | CAD 0.51 | 687.57K |
| 2026-06-26 | CAD 0.54 | +10.20% | CAD 0.50 | CAD 0.54 | CAD 0.50 | 680.60K |
| 2026-06-25 | CAD 0.49 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 321.60K |
| 2026-06-24 | CAD 0.49 | -7.55% | CAD 0.52 | CAD 0.52 | CAD 0.48 | 325.84K |
| 2026-06-23 | CAD 0.53 | -7.02% | CAD 0.53 | CAD 0.54 | CAD 0.50 | 620.88K |
| 2026-06-22 | CAD 0.57 | -1.72% | CAD 0.57 | CAD 0.59 | CAD 0.55 | 197.85K |
| 2026-06-19 | CAD 0.58 | -6.45% | CAD 0.58 | CAD 0.60 | CAD 0.57 | 349.41K |
| 2026-06-18 | CAD 0.62 | -3.12% | CAD 0.65 | CAD 0.67 | CAD 0.59 | 698.46K |
| 2026-06-17 | CAD 0.64 | -4.48% | CAD 0.66 | CAD 0.68 | CAD 0.62 | 943.86K |
| 2026-06-16 | CAD 0.67 | +19.64% | CAD 0.57 | CAD 0.67 | CAD 0.56 | 1.36M |
| 2026-06-15 | CAD 0.56 | +9.80% | CAD 0.53 | CAD 0.59 | CAD 0.51 | 988.37K |
| 2026-06-12 | CAD 0.51 | +2.00% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 588.99K |
| 2026-06-11 | CAD 0.50 | +7.53% | CAD 0.47 | CAD 0.50 | CAD 0.47 | 419.71K |
| 2026-06-10 | CAD 0.47 | -4.12% | CAD 0.49 | CAD 0.50 | CAD 0.46 | 540.85K |
| 2026-06-09 | CAD 0.49 | -4.90% | CAD 0.50 | CAD 0.52 | CAD 0.47 | 437.80K |
| 2026-06-08 | CAD 0.51 | 0.00% | CAD 0.51 | CAD 0.54 | CAD 0.49 | 810.80K |
| 2026-06-05 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 953.11K |
| 2026-06-04 | CAD 0.54 | +1.89% | CAD 0.55 | CAD 0.56 | CAD 0.53 | 502.41K |
| 2026-06-03 | CAD 0.53 | -10.17% | CAD 0.59 | CAD 0.59 | CAD 0.53 | 441.09K |
| 2026-06-02 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.60 | CAD 0.56 | 437.47K |
| 2026-06-01 | CAD 0.59 | +1.72% | CAD 0.58 | CAD 0.60 | CAD 0.55 | 1.33M |
| 2026-05-29 | CAD 0.58 | +7.41% | CAD 0.56 | CAD 0.62 | CAD 0.53 | 1.37M |
| 2026-05-28 | CAD 0.54 | -3.57% | CAD 0.56 | CAD 0.57 | CAD 0.52 | 989.50K |
| 2026-05-27 | CAD 0.56 | +1.82% | CAD 0.54 | CAD 0.57 | CAD 0.52 | 1.59M |
| 2026-05-26 | CAD 0.55 | +11.11% | CAD 0.50 | CAD 0.58 | CAD 0.48 | 2.03M |