Moon River Moly Ltd. (TSXV:MOO)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.94 | 1.05 | 0.93 | 1.00 | 1.00 | 4.17% | 108,740 |
| Oct 22, 2025 | 0.94 | 0.97 | 0.91 | 0.96 | 0.96 | -1.03% | 25,000 |
| Oct 21, 2025 | 1.07 | 1.07 | 0.91 | 0.97 | 0.97 | -3.00% | 98,340 |
| Oct 20, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 11.11% | 6,870 |
| Oct 17, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | - | 7,183 |
| Oct 16, 2025 | 1.06 | 1.08 | 0.87 | 0.90 | 0.90 | -14.29% | 97,422 |
| Oct 15, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -7.89% | 27,102 |
| Oct 14, 2025 | 1.14 | 1.14 | 1.04 | 1.14 | 1.14 | - | 39,424 |
| Oct 10, 2025 | 0.93 | 1.14 | 0.92 | 1.14 | 1.14 | 26.67% | 238,526 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.81 | 0.90 | 0.90 | - | 30,255 |
| Oct 8, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 17,492 |
| Oct 7, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -3.23% | 10,025 |
| Oct 6, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 5.68% | 27,316 |
| Oct 3, 2025 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | - | 30,015 |
| Oct 2, 2025 | 0.93 | 0.93 | 0.81 | 0.88 | 0.88 | -6.38% | 136,379 |
| Oct 1, 2025 | 0.90 | 0.99 | 0.85 | 0.94 | 0.94 | -1.05% | 213,408 |
| Sep 30, 2025 | 0.93 | 0.95 | 0.89 | 0.95 | 0.95 | 7.95% | 76,015 |
| Sep 29, 2025 | 0.90 | 0.93 | 0.85 | 0.88 | 0.88 | 1.15% | 23,000 |
| Sep 26, 2025 | 0.90 | 0.94 | 0.81 | 0.87 | 0.87 | -3.33% | 83,726 |
| Sep 25, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 5.88% | 19,500 |
| Sep 24, 2025 | 0.90 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 87,160 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.85 | 0.90 | 0.90 | -7.22% | 106,100 |
| Sep 22, 2025 | 0.69 | 0.97 | 0.69 | 0.97 | 0.97 | 36.62% | 351,389 |
| Sep 19, 2025 | 0.65 | 0.71 | 0.65 | 0.71 | 0.71 | 4.41% | 74,200 |
| Sep 18, 2025 | 0.61 | 0.69 | 0.61 | 0.68 | 0.68 | 9.68% | 25,608 |
| Sep 17, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -6.06% | 31,747 |
| Sep 16, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 10.00% | 2,500 |
| Sep 15, 2025 | 0.65 | 0.68 | 0.60 | 0.60 | 0.60 | -3.23% | 139,800 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -1.59% | 13,543 |
| Sep 11, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | - | 8,550 |
| Sep 10, 2025 | 0.70 | 0.70 | 0.63 | 0.63 | 0.63 | -14.86% | 41,415 |
| Sep 9, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 2.07% | 17,000 |
| Sep 8, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 3.57% | 7,850 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 11.11% | 13,857 |
| Sep 4, 2025 | 0.64 | 0.70 | 0.63 | 0.63 | 0.63 | - | 76,000 |
| Sep 3, 2025 | 0.69 | 0.71 | 0.58 | 0.63 | 0.63 | -3.08% | 45,695 |
| Sep 2, 2025 | 0.70 | 0.73 | 0.63 | 0.65 | 0.65 | -7.14% | 77,397 |
| Aug 29, 2025 | 0.78 | 0.79 | 0.70 | 0.70 | 0.70 | -10.26% | 56,118 |
| Aug 28, 2025 | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 62,100 |
| Aug 27, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 2.67% | 95,236 |
| Aug 26, 2025 | 0.89 | 0.94 | 0.73 | 0.75 | 0.75 | -9.64% | 125,140 |
| Aug 25, 2025 | 0.75 | 0.93 | 0.74 | 0.83 | 0.83 | 10.67% | 176,863 |
| Aug 22, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.74% | 12,606 |
| Aug 21, 2025 | 0.74 | 0.74 | 0.69 | 0.73 | 0.73 | -1.35% | 14,921 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.37% | 1,700 |
| Aug 19, 2025 | 0.72 | 0.76 | 0.71 | 0.73 | 0.73 | 2.82% | 37,966 |
| Aug 18, 2025 | 0.77 | 0.77 | 0.70 | 0.71 | 0.71 | -10.13% | 8,700 |
| Aug 15, 2025 | 0.89 | 0.90 | 0.79 | 0.79 | 0.79 | -7.06% | 59,743 |
| Aug 14, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 6.25% | 12,200 |
| Aug 13, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | 1.27% | 7,001 |