Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.64	0.64	0.53	0.53	0.53	-12.97%	17,036
Aug 25, 2025	0.53	0.63	0.53	0.61	0.61	17.83%	18,064
Aug 19, 2025	0.55	0.55	0.52	0.52	0.52	-7.83%	19,197
Aug 18, 2025	0.55	0.56	0.53	0.56	0.56	-5.10%	6,376
Aug 14, 2025	0.58	0.59	0.58	0.59	0.59	1.35%	6,600
Aug 13, 2025	0.58	0.58	0.58	0.58	0.58	0.74%	350
Aug 12, 2025	0.59	0.59	0.58	0.58	0.58	-0.82%	6,000
Aug 11, 2025	0.58	0.58	0.57	0.58	0.58	15.74%	5,333
Aug 8, 2025	0.51	0.54	0.51	0.51	0.51	10.99%	85,898
Aug 7, 2025	0.46	0.46	0.46	0.46	0.46	16.31%	2,950
Aug 6, 2025	0.45	0.45	0.39	0.39	0.39	-6.86%	5,603
Aug 5, 2025	0.40	0.42	0.40	0.42	0.42	7.28%	14,500
Aug 4, 2025	0.39	0.39	0.39	0.39	0.39	-10.51%	1,100
Jul 31, 2025	0.45	0.46	0.44	0.44	0.44	4.07%	13,073
Jul 30, 2025	0.44	0.44	0.41	0.42	0.42	1.82%	26,100
Jul 29, 2025	0.44	0.44	0.41	0.41	0.41	-10.38%	17,550
Jul 28, 2025	0.45	0.46	0.44	0.46	0.46	2.38%	42,100
Jul 25, 2025	0.45	0.45	0.45	0.45	0.45	-7.41%	2,500
Jul 24, 2025	0.53	0.53	0.48	0.49	0.49	-5.32%	42,084
Jul 23, 2025	0.52	0.52	0.51	0.51	0.51	6.94%	5,000
Jul 21, 2025	0.47	0.48	0.47	0.48	0.48	9.09%	51,400
Jul 18, 2025	0.48	0.49	0.43	0.44	0.44	-1.54%	43,464
Jul 17, 2025	0.48	0.52	0.45	0.45	0.45	-7.89%	54,400
Jul 16, 2025	0.40	0.49	0.35	0.49	0.49	26.49%	126,922
Jul 15, 2025	0.35	0.38	0.35	0.38	0.38	38.43%	7,002
Jul 11, 2025	0.28	0.28	0.28	0.28	0.28	1.50%	100
Jul 9, 2025	0.27	0.27	0.27	0.27	0.27	0.22%	1,000
Jul 7, 2025	0.27	0.27	0.27	0.27	0.27	4.93%	2,000
Jun 9, 2025	0.26	0.26	0.26	0.26	0.26	1.29%	500
Jun 4, 2025	0.26	0.26	0.26	0.26	0.26	-8.46%	500
May 13, 2025	0.28	0.28	0.28	0.28	0.28	4.48%	9,500
May 9, 2025	0.27	0.27	0.27	0.27	0.27	-2.90%	5,000
May 8, 2025	0.28	0.28	0.28	0.28	0.28	-5.15%	15,114