Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 3.450
+0.160 (4.86%)
Oct 23, 2025, 3:59 PM EDT
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.34 | 3.64 | 3.20 | 3.29 | 3.29 | 0.30% | 164,900 |
| Oct 21, 2025 | 3.77 | 3.77 | 3.19 | 3.28 | 3.28 | -12.06% | 141,001 |
| Oct 20, 2025 | 3.93 | 3.93 | 3.70 | 3.73 | 3.73 | -2.86% | 48,438 |
| Oct 17, 2025 | 3.88 | 3.91 | 3.60 | 3.84 | 3.84 | -2.54% | 182,300 |
| Oct 16, 2025 | 4.01 | 4.16 | 3.90 | 3.94 | 3.94 | 1.29% | 780,520 |
| Oct 15, 2025 | 4.30 | 4.44 | 3.82 | 3.89 | 3.89 | -4.66% | 766,842 |
| Oct 14, 2025 | 3.87 | 4.38 | 3.80 | 4.08 | 4.08 | 20.35% | 597,712 |
| Oct 10, 2025 | 3.38 | 3.40 | 3.34 | 3.39 | 3.39 | - | 31,000 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | -0.59% | 70,700 |
| Oct 8, 2025 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | 0.89% | 120,831 |
| Oct 7, 2025 | 3.37 | 3.47 | 3.35 | 3.38 | 3.38 | 0.60% | 680,700 |
| Oct 6, 2025 | 3.36 | 3.40 | 3.30 | 3.36 | 3.36 | - | 126,400 |
| Oct 3, 2025 | 3.31 | 3.37 | 3.30 | 3.36 | 3.36 | 1.82% | 215,500 |
| Oct 2, 2025 | 3.25 | 3.31 | 3.20 | 3.30 | 3.30 | 1.23% | 409,520 |
| Oct 1, 2025 | 3.24 | 3.30 | 3.10 | 3.26 | 3.26 | 0.62% | 731,107 |
| Sep 30, 2025 | 3.30 | 3.31 | 3.20 | 3.24 | 3.24 | -2.99% | 509,029 |
| Sep 29, 2025 | 3.58 | 3.58 | 3.31 | 3.34 | 3.34 | -5.65% | 502,100 |
| Sep 26, 2025 | 3.32 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | 196,907 |
| Sep 25, 2025 | 3.50 | 3.50 | 3.30 | 3.34 | 3.34 | -8.49% | 102,400 |
| Sep 24, 2025 | 3.49 | 3.67 | 3.48 | 3.65 | 3.65 | 4.58% | 52,003 |
| Sep 23, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 2.35% | 19,100 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | 0.89% | 22,010 |
| Sep 19, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | 0.90% | 43,905 |
| Sep 18, 2025 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | - | 47,700 |
| Sep 17, 2025 | 3.29 | 3.35 | 3.20 | 3.35 | 3.35 | 1.82% | 24,800 |
| Sep 16, 2025 | 3.25 | 3.31 | 3.23 | 3.29 | 3.29 | 1.23% | 11,328 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -2.69% | 22,011 |
| Sep 12, 2025 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | - | 13,000 |
| Sep 11, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | - | 23,000 |
| Sep 10, 2025 | 3.31 | 3.36 | 3.26 | 3.34 | 3.34 | 0.91% | 7,000 |
| Sep 9, 2025 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -1.49% | 8,600 |
| Sep 8, 2025 | 3.35 | 3.40 | 3.34 | 3.36 | 3.36 | 1.20% | 35,137 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.21 | 3.32 | 3.32 | 2.15% | 12,514 |
| Sep 4, 2025 | 3.36 | 3.36 | 3.25 | 3.25 | 3.25 | -3.56% | 5,400 |
| Sep 3, 2025 | 3.41 | 3.41 | 3.26 | 3.37 | 3.37 | -0.59% | 19,100 |
| Sep 2, 2025 | 3.40 | 3.45 | 3.36 | 3.39 | 3.39 | - | 21,304 |
| Aug 29, 2025 | 3.40 | 3.54 | 3.39 | 3.39 | 3.39 | -0.29% | 18,200 |
| Aug 28, 2025 | 3.39 | 3.40 | 3.37 | 3.40 | 3.40 | -0.58% | 3,745 |
| Aug 27, 2025 | 3.41 | 3.46 | 3.38 | 3.42 | 3.42 | 0.59% | 12,800 |
| Aug 26, 2025 | 3.45 | 3.45 | 3.30 | 3.40 | 3.40 | - | 35,935 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 26,219 |
| Aug 22, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | - | 13,900 |
| Aug 21, 2025 | 3.40 | 3.65 | 3.25 | 3.40 | 3.40 | 0.59% | 34,201 |
| Aug 20, 2025 | 3.60 | 3.61 | 3.38 | 3.38 | 3.38 | -5.32% | 19,100 |
| Aug 19, 2025 | 3.59 | 3.59 | 3.50 | 3.57 | 3.57 | 0.56% | 10,800 |
| Aug 18, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 10,800 |
| Aug 15, 2025 | 3.57 | 3.63 | 3.53 | 3.60 | 3.60 | 1.98% | 46,600 |
| Aug 14, 2025 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 0.86% | 3,200 |
| Aug 13, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.31% | 27,000 |
| Aug 12, 2025 | 3.60 | 3.62 | 3.58 | 3.62 | 3.62 | 0.56% | 1,900 |