Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 3.350
+0.030 (0.90%)
Sep 8, 2025, 9:30 AM EDT
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | 730 |
| Aug 8, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | 500 |
| Aug 7, 2025 | 3.60 | 3.66 | 3.55 | 3.61 | 3.61 | 1.40% | 8,200 |
| Aug 6, 2025 | 3.65 | 3.73 | 3.56 | 3.56 | 3.56 | -3.52% | 13,442 |
| Aug 5, 2025 | 3.60 | 3.71 | 3.57 | 3.69 | 3.69 | 3.65% | 13,200 |
| Aug 1, 2025 | 3.47 | 3.58 | 3.46 | 3.56 | 3.56 | 3.19% | 11,300 |
| Jul 31, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 4,600 |
| Jul 30, 2025 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -0.29% | 59,300 |
| Jul 29, 2025 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 2.40% | 3,900 |
| Jul 28, 2025 | 3.53 | 3.65 | 3.33 | 3.33 | 3.33 | -5.40% | 50,000 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | 0.28% | 10,400 |
| Jul 24, 2025 | 3.40 | 3.53 | 3.40 | 3.51 | 3.51 | 3.24% | 38,321 |
| Jul 23, 2025 | 3.35 | 3.55 | 3.35 | 3.40 | 3.40 | 4.62% | 36,900 |
| Jul 22, 2025 | 3.37 | 3.37 | 3.25 | 3.25 | 3.25 | 1.56% | 3,630 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.20 | 3.20 | 3.20 | -4.19% | 14,600 |
| Jul 18, 2025 | 3.35 | 3.35 | 3.25 | 3.34 | 3.34 | 1.21% | 18,140 |
| Jul 17, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 4.76% | 22,800 |
| Jul 16, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.25% | 4,200 |
| Jul 15, 2025 | 3.13 | 3.19 | 3.12 | 3.19 | 3.19 | 1.59% | 3,112 |
| Jul 14, 2025 | 3.25 | 3.25 | 3.11 | 3.14 | 3.14 | -2.48% | 28,400 |
| Jul 11, 2025 | 3.24 | 3.27 | 3.22 | 3.22 | 3.22 | 0.63% | 3,600 |
| Jul 10, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -1.23% | 12,400 |
| Jul 9, 2025 | 3.25 | 3.25 | 3.16 | 3.24 | 3.24 | -0.31% | 24,300 |
| Jul 8, 2025 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | 0.31% | 29,340 |
| Jul 7, 2025 | 3.34 | 3.35 | 3.24 | 3.24 | 3.24 | -3.57% | 5,019 |
| Jul 4, 2025 | 3.30 | 3.36 | 3.25 | 3.36 | 3.36 | 2.75% | 25,700 |
| Jul 3, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 32,400 |
| Jul 2, 2025 | 3.30 | 3.37 | 3.30 | 3.37 | 3.37 | 2.74% | 17,100 |
| Jun 30, 2025 | 3.29 | 3.30 | 3.21 | 3.28 | 3.28 | 0.92% | 18,430 |
| Jun 27, 2025 | 3.32 | 3.32 | 3.25 | 3.25 | 3.25 | -3.85% | 7,830 |
| Jun 26, 2025 | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | 0.60% | 15,800 |
| Jun 25, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.61% | 5,200 |