Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 6.01
-0.73 (-10.83%)
At close: Jan 30, 2026
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.57 | 6.57 | 5.77 | 6.01 | 6.01 | -10.83% | 148,358 |
| Jan 29, 2026 | 6.21 | 7.28 | 6.13 | 6.74 | 6.74 | 11.04% | 440,781 |
| Jan 28, 2026 | 6.05 | 6.28 | 5.95 | 6.07 | 6.07 | 0.33% | 228,566 |
| Jan 27, 2026 | 6.18 | 6.20 | 5.92 | 6.05 | 6.05 | -0.66% | 652,735 |
| Jan 26, 2026 | 6.21 | 6.76 | 6.05 | 6.09 | 6.09 | 1.33% | 234,899 |
| Jan 23, 2026 | 5.80 | 6.16 | 5.71 | 6.01 | 6.01 | 4.52% | 245,607 |
| Jan 22, 2026 | 5.84 | 6.00 | 5.75 | 5.75 | 5.75 | -1.54% | 28,134 |
| Jan 21, 2026 | 5.84 | 5.98 | 5.80 | 5.84 | 5.84 | - | 45,586 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.64 | 5.84 | 5.84 | 0.86% | 33,724 |
| Jan 19, 2026 | 5.81 | 5.90 | 5.75 | 5.79 | 5.79 | -0.34% | 22,865 |
| Jan 16, 2026 | 5.99 | 5.99 | 5.79 | 5.81 | 5.81 | -2.84% | 31,334 |
| Jan 15, 2026 | 6.08 | 6.10 | 5.90 | 5.98 | 5.98 | -1.64% | 97,097 |
| Jan 14, 2026 | 6.00 | 6.08 | 5.79 | 6.08 | 6.08 | 1.33% | 60,490 |
| Jan 13, 2026 | 5.85 | 6.30 | 5.85 | 6.00 | 6.00 | 2.56% | 286,132 |
| Jan 12, 2026 | 5.80 | 5.92 | 5.75 | 5.85 | 5.85 | 4.46% | 94,568 |
| Jan 9, 2026 | 5.31 | 5.60 | 5.30 | 5.60 | 5.60 | 4.67% | 49,950 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.25 | 5.35 | 5.35 | -3.08% | 44,460 |
| Jan 7, 2026 | 5.22 | 5.61 | 4.96 | 5.52 | 5.52 | 5.14% | 153,598 |
| Jan 6, 2026 | 5.00 | 5.29 | 4.98 | 5.25 | 5.25 | 5.00% | 125,588 |
| Jan 5, 2026 | 4.98 | 5.11 | 4.68 | 5.00 | 5.00 | 2.04% | 138,280 |
| Jan 2, 2026 | 4.83 | 5.00 | 4.75 | 4.90 | 4.90 | 2.08% | 87,291 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.75 | 4.80 | 4.80 | -2.83% | 34,774 |
| Dec 30, 2025 | 4.73 | 5.05 | 4.65 | 4.94 | 4.94 | 4.66% | 91,438 |
| Dec 29, 2025 | 4.70 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 47,286 |
| Dec 24, 2025 | 4.62 | 4.68 | 4.55 | 4.68 | 4.68 | -0.21% | 13,092 |
| Dec 23, 2025 | 4.59 | 4.69 | 4.56 | 4.69 | 4.69 | 2.18% | 7,218 |
| Dec 22, 2025 | 4.65 | 4.72 | 4.32 | 4.59 | 4.59 | 0.88% | 165,984 |
| Dec 19, 2025 | 4.30 | 4.70 | 4.30 | 4.55 | 4.55 | 6.31% | 399,700 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.22 | 4.28 | 4.28 | - | 41,801 |
| Dec 17, 2025 | 4.29 | 4.31 | 4.01 | 4.28 | 4.28 | -1.38% | 34,285 |
| Dec 16, 2025 | 4.36 | 4.36 | 4.27 | 4.34 | 4.34 | -0.91% | 15,800 |
| Dec 15, 2025 | 4.40 | 4.43 | 4.30 | 4.38 | 4.38 | -0.45% | 106,400 |
| Dec 12, 2025 | 4.40 | 4.43 | 4.35 | 4.40 | 4.40 | - | 39,172 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | -1.23% | 49,195 |
| Dec 10, 2025 | 4.44 | 4.46 | 4.37 | 4.46 | 4.46 | 0.11% | 90,102 |
| Dec 9, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 4.22% | 433,000 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.20 | 4.27 | 4.27 | -2.95% | 19,873 |
| Dec 5, 2025 | 4.34 | 4.46 | 4.34 | 4.40 | 4.40 | 2.80% | 68,325 |
| Dec 4, 2025 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -1.61% | 30,567 |
| Dec 3, 2025 | 4.18 | 4.35 | 4.17 | 4.35 | 4.35 | 6.62% | 77,550 |
| Dec 2, 2025 | 4.05 | 4.30 | 4.03 | 4.08 | 4.08 | 2.77% | 467,629 |
| Dec 1, 2025 | 4.06 | 4.06 | 3.90 | 3.97 | 3.97 | -0.50% | 17,254 |
| 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 |