Canadian Sec - Delayed Quote CAD

Mosaic Minerals Corp. (MOC.CN)

0.0350

0.0000

(0.00%)

At close: April 30 at 2:08:01 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 2, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 1, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 30, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Apr 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Apr 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Apr 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Apr 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Apr 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Apr 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Apr 17, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 16, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	70,988
Apr 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	105,200
Apr 14, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,630,499
Apr 10, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	220,000
Apr 9, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	4,000
Apr 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	9,099
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	306,000
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	233,420
Apr 1, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	74,000
Mar 31, 2025	0.0400	0.0400	0.0300	0.0350	0.0350	205,000
Mar 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
Mar 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	19,500
Mar 25, 2025	0.0300	0.0400	0.0250	0.0350	0.0350	36,515
Mar 24, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	11,000
Mar 21, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	23,000
Mar 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 19, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	51,200
Mar 18, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	33,490
Mar 17, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	503,236
Mar 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,777
Mar 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Mar 12, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	21,000
Mar 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	39,010
Mar 10, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	74,001
Mar 7, 2025	0.0200	0.0250	0.0150	0.0200	0.0200	252,544
Mar 6, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	4,700
Mar 5, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	4,800
Mar 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 3, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	67,000
Feb 28, 2025	0.0300	0.0300	0.0200	0.0250	0.0250	99,808
Feb 27, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	144,000
Feb 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,650
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,313
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,832
Feb 20, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	286,000
Feb 19, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	202,096
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Feb 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	185,000
Feb 13, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	22,700
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	7,000
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	79,031
Feb 7, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	9,069
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	59,444
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,399
Jan 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 28, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	18,000
Jan 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2025	0.0350	0.0400	0.0350	0.0350	0.0350	59,000
Jan 23, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	37,000
Jan 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 13, 2025	0.0350	0.0350	0.0200	0.0250	0.0250	380,700
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
Jan 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 8, 2025	0.0400	0.0400	0.0350	0.0350	0.0350	5,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,404
Jan 2, 2025	0.0350	0.0450	0.0350	0.0450	0.0450	214,944
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Dec 24, 2024	0.0350	0.0350	0.0250	0.0250	0.0250	12,500
Dec 23, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	22,000
Dec 20, 2024	0.0350	0.0400	0.0250	0.0400	0.0400	100,500
Dec 19, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	25,000
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	13,000
Dec 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	29,000
Dec 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	10,000
Dec 11, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	94,700
Dec 10, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	7,750
Dec 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	36,000
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	9,000
Dec 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 3, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	61,000
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,200
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,900
Nov 26, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	39,000
Nov 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,907
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	138,000
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
Nov 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,312
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Nov 13, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	105,312
Nov 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	40,000
Nov 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,600
Nov 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,600
Nov 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,652
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,000
Oct 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	53,000
Oct 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,802
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 25, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	229,864
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Oct 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Oct 22, 2024	0.0450	0.0450	0.0300	0.0300	0.0300	117,200
Oct 21, 2024	0.0200	0.0450	0.0200	0.0450	0.0450	541,000
Oct 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	15,000
Oct 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	80,000
Oct 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 8, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	105,000
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	82,000
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,000
Oct 3, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	26,850
Oct 2, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	20,000
Oct 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	188,142
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Sep 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	868,200
Sep 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 25, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	407,000
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,004
Sep 20, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	4,001
Sep 19, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	323,000
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,905
Sep 17, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	98,000
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Sep 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	117,088
Sep 12, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	109,000
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	17,603
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,017
Sep 3, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	134,235
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	74,000
Aug 27, 2024	0.0300	0.0300	0.0100	0.0200	0.0200	240,200
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,500
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	8,000
Aug 16, 2024	0.0350	0.0350	0.0200	0.0200	0.0200	21,547
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	6,222
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,160
Aug 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,650
Jul 26, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	30,037
Jul 25, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	267,700
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,000
Jul 23, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	172,950
Jul 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Jul 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,000
Jul 9, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	175,000
Jul 8, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	12,150
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Jul 3, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	25,000
Jul 2, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	78,000
Jun 28, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	189,500
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,400
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,817
Jun 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,230
Jun 21, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	209,000
Jun 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jun 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,394
Jun 13, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	15,000
Jun 12, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	48,000
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	3,500
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,270
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,136
Jun 4, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	26,530
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 29, 2024	0.0400	0.0500	0.0300	0.0500	0.0500	34,300
May 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,000
May 27, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	17,000
May 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,006
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
May 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
May 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,265

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mosaic Minerals Corp. (MOC.CN)