Moon River Moly Ltd. (TSXV:MOO)
Canada
· Delayed Price · Currency is CAD 0.3800
+0.0050 (1.33%)
Jun 11, 2025, 4:00 PM EDT
Moon River Moly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 3,500 |
| Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,000 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,500 |
| Jun 11, 2025 | 0.37 | 0.38 | 0.34 | 0.38 | - | 1.33% | 65,507 |
| Jun 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 17.19% | 5,000 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -4.48% | 15,000 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -9.46% | 47,500 |
| Jun 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.78% | 7,500 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 12.50% | 11,000 |
| Jun 3, 2025 | 0.33 | 0.35 | 0.26 | 0.32 | - | -5.88% | 22,050 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -2.86% | 15,500 |
| May 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 3,000 |
| May 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.11% | 18,500 |
| May 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.29% | 8,000 |
| May 26, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -7.89% | 13,000 |
| May 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 9,000 |
| May 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 2,500 |
| May 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 5.56% | 2,000 |
| May 13, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | - | -2.70% | 21,000 |
| May 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 1,000 |
| May 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -5.13% | 21,000 |
| May 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 12,500 |
| May 7, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | - | 8,000 |
| May 6, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -1.27% | 8,000 |
| May 5, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | - | -3.66% | 8,500 |
| May 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | 21,000 |
| May 1, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | - | - | 23,000 |
| Apr 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1.23% | 17,000 |
| Apr 29, 2025 | 0.39 | 0.41 | 0.37 | 0.41 | - | 1.25% | 70,000 |
| Apr 28, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | - | -2.44% | 20,000 |
| Apr 25, 2025 | 0.47 | 0.47 | 0.40 | 0.41 | - | -14.58% | 52,438 |
| Apr 24, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | - | 4.35% | 21,550 |
| Apr 23, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | - | 3,000 |
| Apr 22, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | - | -6.12% | 10,007 |
| Apr 21, 2025 | 0.40 | 0.49 | 0.40 | 0.49 | - | 25.64% | 52,826 |
| Apr 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | - | -2.50% | 12,000 |
| Apr 16, 2025 | 0.41 | 0.41 | 0.37 | 0.40 | - | -2.44% | 14,000 |
| Apr 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5.13% | 1,500 |
| Apr 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -8.24% | 1,001 |
| Apr 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 10.39% | 500 |
| Apr 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 5.48% | 1,000 |
| Apr 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.29% | 1,000 |
| Apr 8, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | 2.94% | 6,257 |
| Apr 7, 2025 | 0.33 | 0.34 | 0.30 | 0.34 | - | 3.03% | 5,900 |
| Apr 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,000 |
| Apr 3, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | - | - | 13,700 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -8.33% | 3,500 |
| Apr 1, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 2.86% | 5,000 |
| Mar 31, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | - | 6.06% | 6,000 |
| Mar 28, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | - | -8.33% | 5,500 |