Moon River Moly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.82	0.82	0.79	0.80	0.80	-2.44%	59,740
Oct 29, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	10,776
Oct 28, 2026	0.82	0.85	0.82	0.85	0.85	3.66%	90,785
Oct 27, 2026	0.85	0.86	0.80	0.82	0.82	-5.75%	42,710
Oct 26, 2026	0.80	0.89	0.75	0.87	0.87	17.57%	176,531
Oct 23, 2026	0.67	0.74	0.67	0.74	0.74	8.82%	95,755
Oct 22, 2026	0.66	0.69	0.64	0.68	0.68	13.33%	237,700
Oct 21, 2026	0.63	0.63	0.58	0.60	0.60	-4.76%	11,500
Oct 20, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	21,000
Oct 19, 2026	0.65	0.68	0.65	0.65	0.65	1.56%	44,250
Oct 16, 2026	0.62	0.64	0.62	0.64	0.64	4.92%	14,500
Oct 15, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	1,002
Oct 14, 2026	0.60	0.60	0.60	0.60	0.60	-	49,557
Oct 9, 2026	0.57	0.60	0.57	0.60	0.60	5.26%	2,000
Oct 8, 2026	0.57	0.60	0.57	0.57	0.57	-3.39%	6,000
Oct 7, 2026	0.59	0.59	0.59	0.59	0.59	5.36%	2,500
Oct 6, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	2,500
Oct 5, 2026	0.57	0.57	0.57	0.57	0.57	-	10,000
Oct 2, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	33,834
Oct 1, 2026	0.58	0.58	0.58	0.58	0.58	-	1,500
Sep 30, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	3,047
Sep 28, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	2,500
Sep 25, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	13,628
Sep 24, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	17,010
Sep 23, 2026	0.62	0.62	0.62	0.62	0.62	-	2,200
Sep 22, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	14,000
Sep 21, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	3,340
Sep 18, 2026	0.63	0.64	0.63	0.63	0.63	-	133,224
Sep 17, 2026	0.65	0.65	0.63	0.63	0.63	-4.55%	5,501
Sep 16, 2026	0.68	0.69	0.66	0.66	0.66	-	3,410
Sep 14, 2026	0.68	0.68	0.66	0.66	0.66	-4.35%	2,025
Sep 11, 2026	0.65	0.69	0.65	0.69	0.69	2.99%	4,500
Sep 10, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	1,819
Sep 9, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	30,411
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	3,333
Sep 4, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
Sep 2, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	87,050
Sep 1, 2026	0.73	0.73	0.68	0.68	0.68	-1.45%	7,343
Aug 31, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	3,000
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