Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.83	0.84	0.82	0.83	0.83	-1.19%	28,850
Jun 1, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	18,559
May 29, 2026	0.82	0.85	0.82	0.85	0.85	2.41%	12,344
May 28, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	32,510
May 27, 2026	0.83	0.85	0.83	0.84	0.84	2.44%	9,500
May 26, 2026	0.80	0.82	0.80	0.82	0.82	-	5,500
May 25, 2026	0.80	0.82	0.79	0.82	0.82	3.80%	38,893
May 22, 2026	0.79	0.80	0.78	0.79	0.79	-	10,250
May 21, 2026	0.78	0.79	0.78	0.79	0.79	2.60%	2,500
May 20, 2026	0.77	0.77	0.76	0.77	0.77	-	5,376
May 19, 2026	0.80	0.80	0.75	0.77	0.77	-3.75%	55,909
May 15, 2026	0.78	0.80	0.78	0.80	0.80	-	13,386
May 14, 2026	0.82	0.82	0.78	0.80	0.80	-3.61%	19,730
May 13, 2026	0.84	0.84	0.81	0.83	0.83	-2.35%	28,717
May 12, 2026	0.85	0.85	0.83	0.85	0.85	-	32,515
May 11, 2026	0.83	0.85	0.81	0.85	0.85	1.19%	34,288
May 7, 2026	0.86	0.86	0.84	0.84	0.84	-	6,812
May 6, 2026	0.85	0.85	0.79	0.84	0.84	-1.18%	74,558
May 5, 2026	0.87	0.87	0.83	0.85	0.85	-	62,945
May 4, 2026	0.85	0.87	0.83	0.85	0.85	2.41%	36,906
May 1, 2026	0.75	0.84	0.75	0.83	0.83	13.70%	150,919
Apr 29, 2026	0.70	0.73	0.70	0.73	0.73	-	73,000
Apr 28, 2026	0.75	0.75	0.72	0.73	0.73	-	8,400
Apr 27, 2026	0.72	0.75	0.72	0.73	0.73	-	15,000
Apr 23, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	51,500
Apr 22, 2026	0.78	0.78	0.75	0.75	0.75	-	32,700
Apr 21, 2026	0.80	0.80	0.75	0.75	0.75	-5.06%	36,460
Apr 20, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	18,450
Apr 17, 2026	0.78	0.78	0.75	0.76	0.76	-	30,200
Apr 16, 2026	0.78	0.80	0.76	0.76	0.76	-2.56%	85,417
Apr 15, 2026	0.77	0.78	0.77	0.78	0.78	-	9,900
Apr 14, 2026	0.75	0.78	0.73	0.78	0.78	2.63%	36,620
Apr 13, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	55,007
Apr 10, 2026	0.77	0.78	0.77	0.78	0.78	2.63%	6,900
Apr 9, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	1,168
Apr 8, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	2,500
Apr 7, 2026	0.70	0.75	0.70	0.75	0.75	8.70%	65,732
Apr 6, 2026	0.71	0.71	0.69	0.69	0.69	-2.82%	23,132
Apr 2, 2026	0.73	0.73	0.69	0.71	0.71	-5.33%	62,198
Apr 1, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	7,500
Mar 31, 2026	0.74	0.75	0.71	0.74	0.74	-1.33%	33,547
Mar 30, 2026	0.75	0.75	0.72	0.75	0.75	-	28,514
Mar 27, 2026	0.73	0.75	0.73	0.75	0.75	-	25,600
Mar 26, 2026	0.74	0.75	0.73	0.75	0.75	-	6,689
Mar 25, 2026	0.74	0.75	0.73	0.75	0.75	4.17%	36,010
Mar 24, 2026	0.68	0.73	0.68	0.72	0.72	5.88%	70,898
Mar 23, 2026	0.65	0.68	0.65	0.68	0.68	4.62%	46,777
Mar 20, 2026	0.67	0.67	0.64	0.65	0.65	1.56%	34,925
Mar 19, 2026	0.61	0.64	0.61	0.64	0.64	1.59%	34,143
Mar 18, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	238,468