Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 3.970
-0.020 (-0.50%)
Dec 1, 2025, 3:36 PM EST
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.06 | 4.06 | 3.90 | 3.93 | - | -1.50% | 9,054 |
| Nov 28, 2025 | 4.10 | 4.14 | 3.91 | 3.99 | 3.99 | -2.21% | 176,601 |
| Nov 27, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | 1.49% | 14,400 |
| Nov 26, 2025 | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | 1.77% | 23,130 |
| Nov 25, 2025 | 4.10 | 4.10 | 3.85 | 3.95 | 3.95 | -1.74% | 36,807 |
| Nov 24, 2025 | 3.87 | 4.15 | 3.87 | 4.02 | 4.02 | 5.79% | 254,799 |
| Nov 21, 2025 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | -0.26% | 28,403 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.60 | 3.81 | 3.81 | -1.04% | 56,645 |
| Nov 19, 2025 | 3.72 | 3.88 | 3.72 | 3.85 | 3.85 | 1.85% | 20,436 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.75 | 3.78 | 3.78 | -3.82% | 43,200 |
| Nov 17, 2025 | 3.81 | 3.98 | 3.81 | 3.93 | 3.93 | 3.42% | 72,700 |
| Nov 14, 2025 | 3.71 | 3.85 | 3.71 | 3.80 | 3.80 | - | 29,680 |
| Nov 13, 2025 | 3.90 | 3.93 | 3.79 | 3.80 | 3.80 | -4.28% | 45,200 |
| Nov 12, 2025 | 3.84 | 4.03 | 3.80 | 3.97 | 3.97 | 4.20% | 127,406 |
| Nov 11, 2025 | 3.82 | 3.87 | 3.70 | 3.81 | 3.81 | 0.26% | 97,965 |
| Nov 10, 2025 | 3.47 | 3.83 | 3.47 | 3.80 | 3.80 | 9.83% | 129,184 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -2.26% | 44,098 |
| Nov 6, 2025 | 3.48 | 3.54 | 3.40 | 3.54 | 3.54 | -0.28% | 80,208 |
| Nov 5, 2025 | 3.50 | 3.55 | 3.40 | 3.55 | 3.55 | 2.31% | 108,149 |
| Nov 4, 2025 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | -4.14% | 45,613 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.50 | 3.62 | 3.62 | -0.55% | 38,547 |
| Oct 31, 2025 | 3.64 | 3.67 | 3.56 | 3.64 | 3.64 | 1.11% | 36,590 |
| Oct 30, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 8.11% | 58,200 |
| Oct 29, 2025 | 3.55 | 3.55 | 3.30 | 3.33 | 3.33 | -4.31% | 103,493 |
| Oct 28, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 3.88% | 141,793 |
| Oct 27, 2025 | 3.48 | 3.50 | 2.96 | 3.35 | 3.35 | -4.56% | 267,030 |
| Oct 24, 2025 | 3.47 | 3.63 | 3.30 | 3.51 | 3.51 | 1.74% | 110,142 |
| Oct 23, 2025 | 3.49 | 3.49 | 3.23 | 3.45 | 3.45 | 4.86% | 121,175 |
| Oct 22, 2025 | 3.34 | 3.64 | 3.20 | 3.29 | 3.29 | 0.30% | 164,872 |
| 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% | 182,263 |
| 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 | - | 30,999 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.38 | 3.39 | 3.39 | -0.59% | 70,680 |
| 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% | 680,675 |
| 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% | 215,459 |
| 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% | 502,088 |
| 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% | 102,369 |
| 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 |