Blue Moon Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 14, 2025	2.50	2.50	0.75	2.50	2.50	-0.24%	425
Nov 27, 2024	2.51	2.51	2.51	2.51	2.51	4.42%	250
Nov 25, 2024	2.41	2.41	2.40	2.40	2.40	-0.04%	900
Nov 22, 2024	2.62	2.62	2.40	2.40	2.40	-8.22%	2,340
Nov 20, 2024	2.62	2.62	2.62	2.62	2.62	-7.89%	19
Nov 19, 2024	2.90	3.05	2.84	2.84	2.84	-2.61%	2,210
Nov 18, 2024	2.83	2.92	2.83	2.92	2.92	6.81%	650
Nov 15, 2024	2.83	2.83	2.73	2.73	2.73	1.83%	20
Nov 14, 2024	2.66	2.71	2.62	2.68	2.68	3.04%	2,857
Nov 12, 2024	2.50	2.60	2.50	2.60	2.60	3.46%	691
Nov 11, 2024	2.46	2.52	2.40	2.52	2.52	1.13%	2,420
Nov 8, 2024	2.50	2.50	2.49	2.49	2.49	-0.32%	20
Nov 4, 2024	2.50	2.50	2.40	2.50	2.50	3.92%	2,029
Nov 1, 2024	2.40	2.40	2.40	2.40	2.40	2.04%	201