Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 7.71
-0.29 (-3.63%)
Aug 26, 2026, 3:59 PM EST
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.10 | 8.20 | 7.63 | 7.71 | 7.71 | -3.63% | 110,640 |
| Aug 25, 2026 | 7.40 | 8.17 | 7.22 | 8.00 | 8.00 | 9.22% | 347,550 |
| Aug 24, 2026 | 8.01 | 8.18 | 7.30 | 7.33 | 7.33 | -3.62% | 543,972 |
| Aug 21, 2026 | 7.05 | 7.78 | 7.05 | 7.60 | 7.60 | 9.67% | 231,323 |
| Aug 20, 2026 | 7.32 | 7.32 | 6.70 | 6.93 | 6.93 | -3.08% | 164,034 |
| Aug 19, 2026 | 6.84 | 7.30 | 6.79 | 7.15 | 7.15 | 5.46% | 288,495 |
| Aug 18, 2026 | 6.96 | 7.02 | 6.74 | 6.78 | 6.78 | -3.83% | 211,972 |
| Aug 17, 2026 | 6.81 | 7.13 | 6.53 | 7.05 | 7.05 | 5.07% | 339,638 |
| Aug 14, 2026 | 6.74 | 6.90 | 6.55 | 6.71 | 6.71 | -2.04% | 345,577 |
| Aug 13, 2026 | 7.27 | 7.27 | 6.73 | 6.85 | 6.85 | -7.31% | 351,399 |
| Aug 12, 2026 | 7.75 | 7.75 | 6.30 | 7.39 | 7.39 | -0.14% | 1,871,109 |
| Aug 11, 2026 | 7.76 | 7.79 | 7.23 | 7.40 | 7.40 | -4.02% | 370,132 |
| Aug 10, 2026 | 8.49 | 8.49 | 7.64 | 7.71 | 7.71 | -5.63% | 466,797 |
| Aug 7, 2026 | 8.57 | 8.98 | 8.00 | 8.17 | 8.17 | -2.39% | 323,712 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.26 | 8.37 | 8.37 | -0.83% | 83,833 |
| Aug 5, 2026 | 8.00 | 8.58 | 8.00 | 8.44 | 8.44 | 7.38% | 291,597 |
| Aug 4, 2026 | 7.43 | 8.06 | 7.43 | 7.86 | 7.86 | 7.38% | 335,680 |
| Jul 31, 2026 | 7.57 | 7.59 | 6.99 | 7.32 | 7.32 | -1.08% | 151,245 |
| Jul 30, 2026 | 7.45 | 7.61 | 7.20 | 7.40 | 7.40 | 3.35% | 203,967 |
| Jul 29, 2026 | 7.25 | 7.57 | 7.04 | 7.16 | 7.16 | -2.59% | 153,873 |
| Jul 28, 2026 | 7.50 | 7.51 | 7.07 | 7.35 | 7.35 | -4.67% | 122,108 |
| Jul 27, 2026 | 7.70 | 7.92 | 7.37 | 7.71 | 7.71 | 3.21% | 335,709 |
| Jul 24, 2026 | 7.52 | 7.71 | 7.29 | 7.47 | 7.47 | -0.13% | 185,600 |
| Jul 23, 2026 | 7.60 | 7.64 | 7.30 | 7.48 | 7.48 | -2.73% | 178,106 |
| Jul 22, 2026 | 7.70 | 7.84 | 7.60 | 7.69 | 7.69 | -1.16% | 113,658 |
| Jul 21, 2026 | 8.15 | 8.26 | 7.64 | 7.78 | 7.78 | -1.77% | 631,457 |
| Jul 20, 2026 | 8.19 | 8.30 | 7.75 | 7.92 | 7.92 | -1.25% | 102,672 |
| Jul 17, 2026 | 7.91 | 8.32 | 7.86 | 8.02 | 8.02 | -0.37% | 98,928 |
| Jul 16, 2026 | 8.55 | 8.55 | 8.00 | 8.05 | 8.05 | -6.18% | 106,920 |
| Jul 15, 2026 | 9.00 | 9.00 | 8.36 | 8.58 | 8.58 | -4.67% | 205,389 |
| Jul 14, 2026 | 8.89 | 9.23 | 8.75 | 9.00 | 9.00 | 3.93% | 134,133 |
| Jul 13, 2026 | 9.30 | 9.31 | 8.46 | 8.66 | 8.66 | -8.07% | 181,608 |
| Jul 10, 2026 | 9.00 | 9.62 | 8.64 | 9.42 | 9.42 | 5.49% | 186,500 |
| Jul 9, 2026 | 8.82 | 9.18 | 8.82 | 8.93 | 8.93 | 0.90% | 119,447 |
| Jul 8, 2026 | 9.00 | 9.10 | 8.65 | 8.85 | 8.85 | 0.68% | 143,310 |
| Jul 7, 2026 | 9.40 | 9.49 | 8.57 | 8.79 | 8.79 | -6.09% | 145,349 |
| Jul 6, 2026 | 9.40 | 9.47 | 9.00 | 9.36 | 9.36 | 1.08% | 91,033 |
| Jul 3, 2026 | 9.23 | 9.48 | 9.23 | 9.26 | 9.26 | 0.76% | 46,122 |
| Jul 2, 2026 | 8.98 | 9.45 | 8.98 | 9.19 | 9.19 | 2.11% | 95,601 |
| Jun 30, 2026 | 9.00 | 9.20 | 8.75 | 9.00 | 9.00 | 3.57% | 112,868 |
| Jun 29, 2026 | 8.75 | 8.84 | 8.50 | 8.69 | 8.69 | 4.45% | 119,251 |
| Jun 26, 2026 | 8.05 | 8.44 | 7.90 | 8.32 | 8.32 | 3.74% | 167,143 |
| Jun 25, 2026 | 8.01 | 8.04 | 7.59 | 8.02 | 8.02 | 1.78% | 106,669 |
| Jun 24, 2026 | 8.00 | 8.16 | 7.73 | 7.88 | 7.88 | -6.75% | 330,946 |
| Jun 23, 2026 | 9.01 | 9.02 | 8.38 | 8.45 | 8.45 | -8.75% | 218,140 |
| Jun 22, 2026 | 9.43 | 9.54 | 9.23 | 9.26 | 9.26 | -2.11% | 68,771 |
| Jun 19, 2026 | 9.38 | 9.59 | 9.03 | 9.46 | 9.46 | 1.28% | 88,512 |
| Jun 18, 2026 | 9.71 | 9.71 | 8.90 | 9.34 | 9.34 | -4.79% | 236,932 |
| Jun 17, 2026 | 10.36 | 10.47 | 9.28 | 9.81 | 9.81 | -6.03% | 540,089 |
| Jun 16, 2026 | 10.10 | 10.45 | 9.95 | 10.44 | 10.44 | 3.37% | 50,493 |