Moon River Moly Ltd. (TSXV:MOO)
Canada
· Delayed Price · Currency is CAD 0.4800
+0.0200 (4.35%)
Apr 24, 2025, 4:00 PM EDT
Moon River Moly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | - | 4.35% | 2,000 |
| Mar 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -1.43% | 4,000 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 4,000 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Mar 21, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | - | 2.99% | 8,500 |
| Mar 20, 2025 | 0.31 | 0.34 | 0.29 | 0.34 | - | 8.06% | 15,000 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | - | 2,500 |
| Mar 18, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | - | -6.06% | 43,000 |
| Mar 17, 2025 | 0.31 | 0.34 | 0.29 | 0.33 | - | - | 31,000 |
| Mar 14, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | - | 11,000 |
| Mar 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 13,000 |
| Mar 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 23,000 |
| Mar 11, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | -5.71% | 8,250 |
| Mar 10, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -5.41% | 7,000 |
| Mar 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 5,000 |
| Mar 6, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | - | -3.85% | 120,000 |
| Mar 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | 4,500 |
| Mar 4, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | -2.50% | 16,000 |
| Mar 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 5.26% | 500 |
| Feb 28, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | - | - | 5,500 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 3,500 |
| Feb 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 2.63% | 500 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 19,500 |
| Feb 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 2,001 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 9,000 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -2.47% | 500 |
| Feb 18, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | - | 6.58% | 7,500 |
| Feb 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | - | 3,000 |
| Feb 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 7,500 |
| Feb 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 1.33% | 500 |