Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.80	0.80	0.75	0.77	0.77	-	118,453
Feb 26, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	39,412
Feb 25, 2026	0.82	0.82	0.80	0.80	0.80	-	8,900
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	3,000
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	3,540
Feb 20, 2026	0.80	0.80	0.78	0.80	0.80	6.67%	6,129
Feb 19, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	40,500
Feb 18, 2026	0.77	0.77	0.74	0.77	0.77	-	31,133
Feb 17, 2026	0.81	0.81	0.77	0.77	0.77	-3.75%	26,360
Feb 13, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	6,442
Feb 12, 2026	0.86	0.86	0.81	0.82	0.82	-13.68%	61,691
Feb 11, 2026	0.94	0.95	0.94	0.95	0.95	2.15%	2,500
Feb 10, 2026	0.94	0.95	0.92	0.93	0.93	2.20%	15,256
Feb 9, 2026	0.89	0.91	0.89	0.91	0.91	8.33%	2,700
Feb 6, 2026	0.82	0.84	0.80	0.84	0.84	-	3,823
Feb 5, 2026	0.90	0.90	0.83	0.84	0.84	-8.70%	83,870
Feb 4, 2026	0.90	0.95	0.87	0.92	0.92	2.22%	74,951
Feb 3, 2026	0.91	0.91	0.90	0.90	0.90	-	5,590
Feb 2, 2026	0.89	0.96	0.89	0.90	0.90	-5.26%	27,742
Jan 30, 2026	0.95	0.95	0.90	0.95	0.95	-	39,670
Jan 29, 2026	0.96	0.96	0.90	0.95	0.95	-	63,597
Jan 28, 2026	0.97	0.98	0.95	0.95	0.95	-3.06%	7,450
Jan 27, 2026	0.95	1.00	0.92	0.98	0.98	-2.97%	67,694
Jan 26, 2026	1.05	1.07	0.97	1.01	1.01	-	181,042
Jan 23, 2026	1.02	1.04	1.00	1.01	1.01	1.00%	116,871
Jan 22, 2026	1.02	1.02	0.98	1.00	1.00	-	43,874
Jan 21, 2026	1.02	1.02	0.97	1.00	1.00	3.09%	38,639
Jan 20, 2026	0.97	0.97	0.93	0.97	0.97	-	49,200
Jan 19, 2026	1.04	1.04	0.97	0.97	0.97	-2.02%	45,334
Jan 16, 2026	0.96	1.07	0.93	0.99	0.99	7.61%	437,884
Jan 15, 2026	0.87	0.99	0.87	0.92	0.92	5.75%	329,074
Jan 14, 2026	0.78	0.87	0.75	0.87	0.87	11.54%	293,434
Jan 13, 2026	0.76	0.78	0.75	0.78	0.78	4.00%	8,711
Jan 12, 2026	0.73	0.76	0.73	0.75	0.75	5.63%	27,700
Jan 9, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	4,500
Jan 8, 2026	0.73	0.74	0.70	0.70	0.70	-2.78%	27,113
Jan 7, 2026	0.78	0.78	0.72	0.72	0.72	-10.00%	88,740
Jan 6, 2026	0.82	0.82	0.75	0.80	0.80	5.26%	46,724
Jan 5, 2026	0.81	0.81	0.76	0.76	0.76	-3.80%	23,388
Jan 2, 2026	0.81	0.81	0.76	0.79	0.79	3.95%	4,225
Dec 31, 2025	0.80	0.80	0.75	0.76	0.76	-7.32%	29,532
Dec 30, 2025	0.83	0.84	0.82	0.82	0.82	2.50%	12,500
Dec 29, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	24,118
Dec 24, 2025	0.83	0.84	0.81	0.81	0.81	1.25%	17,600
Dec 23, 2025	0.75	0.81	0.74	0.80	0.80	17.65%	92,888
Dec 22, 2025	0.64	0.70	0.64	0.68	0.68	15.25%	45,000
Dec 19, 2025	0.64	0.64	0.59	0.59	0.59	-1.67%	18,750
Dec 18, 2025	0.64	0.64	0.60	0.60	0.60	-7.69%	35,748
Dec 17, 2025	0.65	0.69	0.59	0.65	0.65	-8.45%	52,676
Dec 16, 2025	0.71	0.71	0.71	0.71	0.71	4.41%	8,500