Blue Moon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	2.43	2.58	2.39	2.43	2.43	-6.18%	19,331
Aug 20, 2025	2.59	2.59	2.59	2.59	2.59	-0.38%	1,334
Aug 18, 2025	2.60	2.60	2.60	2.60	2.60	0.15%	7,329
Aug 13, 2025	2.59	2.60	2.59	2.60	2.60	-1.22%	2,114
Aug 12, 2025	2.62	2.63	2.62	2.63	2.63	1.47%	3,983
Aug 8, 2025	2.61	2.61	2.59	2.59	2.59	-3.00%	1,590
Aug 7, 2025	2.67	2.67	2.67	2.67	2.67	-	2,019
Aug 6, 2025	2.67	2.71	2.67	2.67	2.67	-0.37%	855
Aug 5, 2025	2.66	2.68	2.66	2.68	2.68	4.28%	1,400
Aug 1, 2025	2.52	2.61	2.52	2.57	2.57	3.05%	16,208
Jul 31, 2025	2.49	2.49	2.49	2.49	2.49	-0.24%	426
Jul 30, 2025	2.45	2.50	2.45	2.50	2.50	2.04%	6,305
Jul 29, 2025	2.45	2.50	2.45	2.45	2.45	1.24%	3,799
Jul 28, 2025	2.53	2.73	2.41	2.42	2.42	-5.98%	23,103
Jul 25, 2025	2.60	2.60	2.55	2.57	2.57	-0.23%	12,640
Jul 24, 2025	2.55	2.59	2.55	2.58	2.58	4.03%	7,572
Jul 23, 2025	2.50	2.55	2.48	2.48	2.48	2.90%	8,661
Jul 22, 2025	2.44	2.44	2.39	2.41	2.41	1.26%	10,893
Jul 21, 2025	2.25	2.45	2.25	2.38	2.38	-2.06%	2,035
Jul 18, 2025	2.43	2.43	2.35	2.43	2.43	2.32%	4,208
Jul 17, 2025	2.50	2.50	2.31	2.38	2.38	1.76%	21,302
Jul 15, 2025	2.30	2.33	2.29	2.33	2.33	-1.10%	1,950
Jul 14, 2025	2.36	2.36	2.36	2.36	2.36	-	351
Jul 11, 2025	2.39	2.40	2.36	2.36	2.36	0.85%	27,233
Jul 10, 2025	2.36	2.38	2.34	2.34	2.34	-2.50%	12,340
Jul 9, 2025	2.40	2.40	2.40	2.40	2.40	1.27%	2,500
Jul 8, 2025	2.37	2.37	2.37	2.37	2.37	-	338
Jul 7, 2025	2.41	2.41	2.37	2.37	2.37	-4.28%	2,301
Jul 3, 2025	2.48	2.48	2.48	2.48	2.48	1.89%	435
Jul 2, 2025	2.43	2.43	2.43	2.43	2.43	1.25%	100
Jun 30, 2025	2.40	2.40	2.40	2.40	2.40	-	1,000
Jun 27, 2025	2.38	2.42	2.38	2.40	2.40	-3.54%	2,677
Jun 26, 2025	2.45	2.50	2.45	2.49	2.49	0.73%	8,301
Jun 25, 2025	2.50	2.50	2.47	2.47	2.47	-3.14%	3,900
Jun 24, 2025	2.55	2.55	2.55	2.55	2.55	-	105
Jun 23, 2025	2.52	2.55	2.52	2.55	2.55	8.51%	7,000
Jun 20, 2025	2.34	2.37	2.33	2.35	2.35	-0.84%	19,256
Jun 18, 2025	2.33	2.37	2.33	2.37	2.37	2.16%	16,008
Jun 17, 2025	2.30	2.34	2.30	2.32	2.32	2.65%	16,760
Jun 16, 2025	2.30	2.31	2.26	2.26	2.26	-	5,227
Jun 13, 2025	2.26	2.26	2.26	2.26	2.26	-1.48%	349
Jun 12, 2025	2.29	2.29	2.29	2.29	2.29	-1.12%	245
Jun 11, 2025	2.33	2.33	2.29	2.32	2.32	-0.43%	1,300
Jun 9, 2025	2.33	2.34	2.32	2.33	2.33	0.73%	5,200
Jun 6, 2025	2.36	2.36	2.31	2.31	2.31	-2.41%	315
Jun 5, 2025	2.30	2.37	2.30	2.37	2.37	6.76%	13,188
Jun 3, 2025	2.22	2.22	2.22	2.22	2.22	-1.90%	799
Jun 2, 2025	2.28	2.28	2.23	2.26	2.26	-0.31%	22,065
May 30, 2025	2.21	2.27	2.21	2.27	2.27	1.34%	11,385
May 29, 2025	2.25	2.25	2.24	2.24	2.24	0.18%	1,309