Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.66	0.68	0.66	0.68	0.68	5.47%	15,000
Feb 5, 2026	0.64	0.64	0.64	0.64	0.64	-3.21%	12,500
Feb 4, 2026	0.66	0.66	0.66	0.66	0.66	-0.35%	9,000
Feb 3, 2026	0.66	0.66	0.66	0.66	0.66	-0.82%	3,000
Feb 2, 2026	0.68	0.68	0.65	0.67	0.67	-1.36%	4,100
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	-3.16%	300
Jan 29, 2026	0.70	0.71	0.66	0.70	0.70	0.04%	39,471
Jan 28, 2026	0.72	0.72	0.70	0.70	0.70	-2.94%	11,674
Jan 26, 2026	0.78	0.78	0.72	0.72	0.72	-1.53%	27,750
Jan 23, 2026	0.74	0.74	0.73	0.73	0.73	0.74%	6,270
Jan 22, 2026	0.71	0.74	0.71	0.73	0.73	-0.41%	13,067
Jan 21, 2026	0.74	0.74	0.72	0.73	0.73	0.55%	4,510
Jan 20, 2026	0.75	0.75	0.67	0.73	0.73	-0.55%	88,947
Jan 16, 2026	0.68	0.78	0.68	0.73	0.73	10.11%	106,258
Jan 15, 2026	0.63	0.71	0.63	0.66	0.66	8.44%	149,718
Jan 14, 2026	0.55	0.62	0.55	0.61	0.61	10.98%	67,952
Jan 12, 2026	0.52	0.55	0.52	0.55	0.55	5.94%	6,500
Jan 9, 2026	0.53	0.53	0.52	0.52	0.52	2.38%	1,500
Jan 8, 2026	0.52	0.52	0.51	0.51	0.51	-10.89%	1,900
Jan 7, 2026	0.60	0.60	0.56	0.57	0.57	0.62%	4,560
Jan 6, 2026	0.60	0.60	0.55	0.57	0.57	-0.32%	20,195
Jan 5, 2026	0.58	0.58	0.55	0.57	0.57	-1.44%	1,991
Jan 2, 2026	0.59	0.59	0.58	0.58	0.58	4.68%	4,300
Dec 31, 2025	0.56	0.56	0.55	0.55	0.55	-6.18%	3,000
Dec 23, 2025	0.54	0.59	0.54	0.59	0.59	14.91%	1,401
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	13.51%	1,100
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-9.45%	2,620
Dec 15, 2025	0.50	0.50	0.50	0.50	0.50	-4.37%	130
Dec 11, 2025	0.51	0.52	0.50	0.52	0.52	-2.11%	37,691
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-6.81%	1,400
Dec 2, 2025	0.57	0.57	0.57	0.57	0.57	-	4,794
Dec 1, 2025	0.57	0.57	0.57	0.57	0.57	-0.04%	1,500
Nov 28, 2025	0.57	0.57	0.57	0.57	0.57	-0.66%	5,000
Nov 26, 2025	0.57	0.57	0.57	0.57	0.57	-2.75%	3,500
Nov 25, 2025	0.62	0.62	0.59	0.59	0.59	-5.31%	6,606
Nov 24, 2025	0.62	0.62	0.62	0.62	0.62	6.35%	1,000
Nov 21, 2025	0.58	0.59	0.58	0.59	0.59	7.01%	3,600
Nov 20, 2025	0.62	0.62	0.55	0.55	0.55	-7.20%	26,891
Nov 19, 2025	0.59	0.59	0.55	0.59	0.59	6.33%	15,979
Nov 18, 2025	0.59	0.59	0.55	0.55	0.55	-6.12%	11,650
Nov 17, 2025	0.64	0.64	0.59	0.59	0.59	-7.71%	15,657
Nov 14, 2025	0.61	0.64	0.61	0.64	0.64	5.26%	50,500
Nov 13, 2025	0.66	0.66	0.60	0.61	0.61	-7.24%	17,000
Nov 12, 2025	0.66	0.66	0.66	0.66	0.66	-1.53%	1,000
Nov 11, 2025	0.67	0.67	0.67	0.67	0.67	2.49%	3,200
Nov 10, 2025	0.65	0.65	0.65	0.65	0.65	-1.87%	500
Nov 5, 2025	0.65	0.66	0.65	0.66	0.66	6.62%	2,300
Nov 4, 2025	0.68	0.68	0.62	0.62	0.62	-11.24%	32,000
Nov 3, 2025	0.70	0.70	0.70	0.70	0.70	1.63%	1,642
Oct 31, 2025	0.69	0.69	0.69	0.69	0.69	-1.36%	5,000