Blue Moon Metals Inc. (BMOOF)
OTCMKTS
· Delayed Price · Currency is USD
2.294
-0.026 (-1.14%)
At close: Jun 12, 2025
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.11% | 800 |
| May 27, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 3.72% | 400 |
| May 23, 2025 | 2.21 | 2.24 | 2.18 | 2.18 | 2.18 | 0.09% | 3,398 |
| May 22, 2025 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 1.30% | 2,180 |
| May 21, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 100 |
| May 20, 2025 | 2.16 | 2.21 | 2.14 | 2.14 | 2.14 | -0.23% | 4,708 |
| May 16, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.60% | 100 |
| May 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.84% | 245 |
| May 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.95% | 5,050 |
| May 12, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | 321 |
| May 9, 2025 | 2.25 | 2.25 | 2.20 | 2.21 | 2.21 | -0.90% | 18,808 |
| May 8, 2025 | 2.17 | 2.23 | 2.17 | 2.23 | 2.23 | 2.76% | 21,000 |
| May 6, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | 1.88% | 688 |
| May 5, 2025 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | - | 2,000 |
| May 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | 500 |
| Apr 30, 2025 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -0.92% | 2,621 |
| Apr 29, 2025 | 2.21 | 2.21 | 2.16 | 2.18 | 2.18 | -1.80% | 2,119 |
| Apr 28, 2025 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 3.74% | 4,519 |
| Apr 25, 2025 | 2.13 | 2.27 | 2.03 | 2.14 | 2.14 | -5.27% | 14,943 |
| Apr 24, 2025 | 2.25 | 2.27 | 2.24 | 2.26 | 2.26 | -8.91% | 9,846 |
| Apr 23, 2025 | 2.57 | 2.57 | 2.47 | 2.48 | 2.48 | -3.50% | 6,460 |
| Apr 22, 2025 | 2.89 | 2.89 | 2.46 | 2.57 | 2.57 | -10.14% | 35,749 |
| Apr 21, 2025 | 2.80 | 2.97 | 2.77 | 2.86 | 2.86 | -3.05% | 12,584 |
| Apr 17, 2025 | 2.93 | 2.95 | 2.89 | 2.95 | 2.95 | 1.90% | 8,266 |
| Apr 16, 2025 | 3.03 | 3.03 | 2.86 | 2.90 | 2.90 | 2.66% | 28,021 |
| Apr 15, 2025 | 2.83 | 2.85 | 2.68 | 2.82 | 2.82 | 0.36% | 30,648 |
| Apr 14, 2025 | 2.99 | 3.00 | 2.60 | 2.81 | 2.81 | 12.40% | 11,509 |
| Apr 11, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 25.00% | 3,379 |
| Apr 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 18.34% | 2,226 |
| Apr 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 35.20% | 100 |
| Apr 3, 2025 | 1.72 | 1.80 | 1.25 | 1.25 | 1.25 | -39.50% | 28,876 |
| Mar 25, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | -17.36% | 47,800 |
| Mar 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 1,500 |