Moon River Moly Ltd. (TSXV:MOO)
Canada flag Canada · Delayed Price · Currency is CAD
1.000
+0.040 (4.17%)
Oct 23, 2025, 3:40 PM EDT

Moon River Moly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.941.050.931.001.004.17%108,740
Oct 22, 20250.940.970.910.960.96-1.03%25,000
Oct 21, 20251.071.070.910.970.97-3.00%98,340
Oct 20, 20250.991.000.991.001.0011.11%6,870
Oct 17, 20250.900.940.900.900.90-7,183
Oct 16, 20251.061.080.870.900.90-14.29%97,422
Oct 15, 20251.141.141.051.051.05-7.89%27,102
Oct 14, 20251.141.141.041.141.14-39,424
Oct 10, 20250.931.140.921.141.1426.67%238,526
Oct 9, 20250.920.920.810.900.90-30,255
Oct 8, 20250.920.920.900.900.90-17,492
Oct 7, 20250.880.900.880.900.90-3.23%10,025
Oct 6, 20250.900.950.900.930.935.68%27,316
Oct 3, 20250.900.920.880.880.88-30,015
Oct 2, 20250.930.930.810.880.88-6.38%136,379
Oct 1, 20250.900.990.850.940.94-1.05%213,408
Sep 30, 20250.930.950.890.950.957.95%76,015
Sep 29, 20250.900.930.850.880.881.15%23,000
Sep 26, 20250.900.940.810.870.87-3.33%83,726
Sep 25, 20250.850.900.850.900.905.88%19,500
Sep 24, 20250.900.950.850.850.85-5.56%87,160
Sep 23, 20250.970.970.850.900.90-7.22%106,100
Sep 22, 20250.690.970.690.970.9736.62%351,389
Sep 19, 20250.650.710.650.710.714.41%74,200
Sep 18, 20250.610.690.610.680.689.68%25,608
Sep 17, 20250.650.670.620.620.62-6.06%31,747
Sep 16, 20250.630.660.630.660.6610.00%2,500
Sep 15, 20250.650.680.600.600.60-3.23%139,800
Sep 12, 20250.650.650.620.620.62-1.59%13,543
Sep 11, 20250.680.680.630.630.63-8,550
Sep 10, 20250.700.700.630.630.63-14.86%41,415
Sep 9, 20250.710.740.710.740.742.07%17,000
Sep 8, 20250.670.730.670.730.733.57%7,850
Sep 5, 20250.710.710.690.700.7011.11%13,857
Sep 4, 20250.640.700.630.630.63-76,000
Sep 3, 20250.690.710.580.630.63-3.08%45,695
Sep 2, 20250.700.730.630.650.65-7.14%77,397
Aug 29, 20250.780.790.700.700.70-10.26%56,118
Aug 28, 20250.790.790.760.780.781.30%62,100
Aug 27, 20250.750.790.750.770.772.67%95,236
Aug 26, 20250.890.940.730.750.75-9.64%125,140
Aug 25, 20250.750.930.740.830.8310.67%176,863
Aug 22, 20250.740.750.740.750.752.74%12,606
Aug 21, 20250.740.740.690.730.73-1.35%14,921
Aug 20, 20250.740.740.740.740.741.37%1,700
Aug 19, 20250.720.760.710.730.732.82%37,966
Aug 18, 20250.770.770.700.710.71-10.13%8,700
Aug 15, 20250.890.900.790.790.79-7.06%59,743
Aug 14, 20250.800.850.800.850.856.25%12,200
Aug 13, 20250.810.820.800.800.801.27%7,001