Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	0.65	0.66	0.64	0.66	0.66	-	165,576
Mar 16, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	86,050
Mar 13, 2026	0.57	0.66	0.57	0.65	0.65	10.17%	280,952
Mar 12, 2026	0.59	0.60	0.58	0.59	0.59	-	29,600
Mar 11, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	61,271
Mar 10, 2026	0.63	0.63	0.56	0.60	0.60	1.69%	132,416
Mar 9, 2026	0.63	0.63	0.59	0.59	0.59	-1.67%	25,500
Mar 6, 2026	0.62	0.63	0.60	0.60	0.60	-1.64%	77,210
Mar 5, 2026	0.63	0.63	0.59	0.61	0.61	-3.17%	127,136
Mar 4, 2026	0.68	0.68	0.62	0.63	0.63	-4.55%	46,759
Mar 3, 2026	0.75	0.75	0.64	0.66	0.66	-9.59%	68,866
Mar 2, 2026	0.77	0.77	0.72	0.73	0.73	-5.19%	50,224
Feb 27, 2026	0.80	0.80	0.75	0.77	0.77	-	118,453
Feb 26, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	39,412
Feb 25, 2026	0.82	0.82	0.80	0.80	0.80	-	8,900
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-4.76%	3,000
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	3,540
Feb 20, 2026	0.80	0.80	0.78	0.80	0.80	6.67%	6,129
Feb 19, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	40,500
Feb 18, 2026	0.77	0.77	0.74	0.77	0.77	-	31,133