Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	32,904
Aug 26, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	4,500
Aug 25, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	11,000
Aug 24, 2026	0.67	0.68	0.67	0.68	0.68	3.03%	105,100
Aug 21, 2026	0.66	0.66	0.66	0.66	0.66	-2.94%	13,143
Aug 20, 2026	0.68	0.68	0.68	0.68	0.68	4.62%	3,004
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	51,011
Aug 18, 2026	0.70	0.70	0.60	0.64	0.64	-7.25%	29,367
Aug 17, 2026	0.74	0.74	0.69	0.69	0.69	-8.00%	5,300
Aug 14, 2026	0.75	0.75	0.73	0.75	0.75	2.74%	22,500
Aug 13, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1,000
Aug 12, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	15,000
Aug 11, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	1,700
Aug 10, 2026	0.73	0.73	0.72	0.72	0.72	-4.00%	4,000
Aug 7, 2026	0.72	0.75	0.68	0.75	0.75	4.17%	19,010
Aug 6, 2026	0.76	0.76	0.72	0.72	0.72	-2.70%	13,000
Aug 5, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	1,000
Aug 4, 2026	0.75	0.75	0.71	0.72	0.72	-5.26%	19,485
Jul 31, 2026	0.78	0.78	0.74	0.76	0.76	4.11%	4,780
Jul 30, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	1,000
Jul 29, 2026	0.74	0.75	0.73	0.74	0.74	-5.13%	20,515
Jul 28, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	13,295
Jul 27, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	2,658
Jul 24, 2026	0.78	0.78	0.78	0.78	0.78	5.41%	5,000
Jul 22, 2026	0.76	0.76	0.74	0.74	0.74	1.37%	14,200
Jul 21, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	3,329
Jul 20, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	1,001
Jul 17, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	4,006
Jul 16, 2026	0.72	0.72	0.72	0.72	0.72	-	600
Jul 15, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	2,915
Jul 14, 2026	0.73	0.73	0.73	0.73	0.73	-	1,300
Jul 13, 2026	0.75	0.75	0.73	0.73	0.73	-3.95%	3,088
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-	3,000
Jul 9, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	19,501
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	-	9,500
Jul 7, 2026	0.79	0.79	0.79	0.79	0.79	-	4,000
Jul 3, 2026	0.79	0.79	0.79	0.79	0.79	-	1,704
Jul 2, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	4,598
Jun 30, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	625
Jun 29, 2026	0.78	0.80	0.78	0.78	0.78	2.63%	4,500
Jun 26, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	1,325
Jun 25, 2026	0.73	0.76	0.73	0.74	0.74	2.78%	6,800
Jun 24, 2026	0.78	0.78	0.70	0.72	0.72	-5.26%	56,788
Jun 23, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	4,584
Jun 22, 2026	0.76	0.77	0.76	0.77	0.77	5.48%	8,000
Jun 19, 2026	0.77	0.77	0.73	0.73	0.73	-5.19%	109,167
Jun 18, 2026	0.78	0.78	0.77	0.77	0.77	-	11,500
Jun 17, 2026	0.78	0.78	0.77	0.77	0.77	-3.75%	25,200
Jun 16, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	1,026
Jun 15, 2026	0.77	0.77	0.77	0.77	0.77	2.67%	96,500