Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.90	0.99	0.89	0.99	-	4.21%	99,167
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
Aug 12, 2025	0.82	0.82	0.79	0.79	0.79	-2.47%	11,800
Aug 11, 2025	0.77	0.82	0.75	0.81	0.81	15.71%	103,046
Aug 8, 2025	0.65	0.75	0.65	0.70	0.70	11.11%	160,335
Aug 7, 2025	0.57	0.64	0.57	0.63	0.63	8.62%	74,900
Aug 6, 2025	0.60	0.60	0.55	0.58	0.58	-6.45%	25,376
Aug 5, 2025	0.55	0.62	0.55	0.62	0.62	12.73%	36,569
Aug 1, 2025	0.60	0.60	0.52	0.55	0.55	-9.84%	70,206
Jul 31, 2025	0.64	0.64	0.61	0.61	0.61	5.17%	25,307
Jul 30, 2025	0.60	0.60	0.55	0.58	0.58	-	46,194
Jul 29, 2025	0.60	0.63	0.58	0.58	0.58	-7.94%	56,955
Jul 28, 2025	0.62	0.63	0.58	0.63	0.63	3.28%	63,665
Jul 25, 2025	0.66	0.66	0.61	0.61	0.61	-7.58%	63,200
Jul 24, 2025	0.71	0.71	0.63	0.66	0.66	-5.71%	116,040
Jul 23, 2025	0.67	0.70	0.65	0.70	0.70	9.37%	35,300
Jul 22, 2025	0.65	0.65	0.60	0.64	0.64	3.23%	63,393