Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 7.17
+0.18 (2.58%)
Oct 6, 2026, 2:45 PM EST
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 6.96 | 7.26 | 6.82 | 7.17 | - | 2.58% | 113,510 |
| Oct 5, 2026 | 7.10 | 7.15 | 6.81 | 6.99 | - | 0.58% | 184,034 |
| Oct 2, 2026 | 6.93 | 7.23 | 6.88 | 6.95 | 6.95 | 1.46% | 249,885 |
| Oct 1, 2026 | 7.34 | 7.34 | 6.81 | 6.85 | 6.85 | -3.52% | 283,046 |
| Sep 30, 2026 | 7.24 | 7.41 | 7.10 | 7.10 | 7.10 | -1.93% | 317,273 |
| Sep 29, 2026 | 7.10 | 7.30 | 7.10 | 7.24 | 7.24 | 2.55% | 174,863 |
| Sep 28, 2026 | 7.23 | 7.23 | 6.80 | 7.06 | 7.06 | -3.95% | 372,828 |
| Sep 25, 2026 | 7.49 | 7.49 | 7.21 | 7.35 | 7.35 | -0.68% | 274,380 |
| Sep 24, 2026 | 7.50 | 7.56 | 7.18 | 7.40 | 7.40 | -1.07% | 497,090 |
| Sep 23, 2026 | 7.95 | 7.99 | 7.36 | 7.48 | 7.48 | -7.65% | 479,832 |
| Sep 22, 2026 | 7.51 | 8.25 | 7.46 | 8.10 | 8.10 | 8.00% | 627,811 |
| Sep 21, 2026 | 7.50 | 7.54 | 7.14 | 7.50 | 7.50 | 1.35% | 750,269 |
| Sep 18, 2026 | 7.50 | 7.50 | 7.09 | 7.40 | 7.40 | -0.54% | 185,440 |
| Sep 17, 2026 | 7.38 | 7.80 | 7.34 | 7.44 | 7.44 | 0.13% | 338,101 |
| Sep 16, 2026 | 7.44 | 7.48 | 7.11 | 7.43 | 7.43 | 1.78% | 266,209 |
| Sep 15, 2026 | 7.90 | 7.92 | 6.96 | 7.30 | 7.30 | -7.48% | 591,497 |
| Sep 14, 2026 | 9.11 | 9.29 | 7.76 | 7.89 | 7.89 | 3.95% | 978,797 |
| Sep 11, 2026 | 7.74 | 7.97 | 7.54 | 7.59 | 7.59 | -0.26% | 219,659 |
| Sep 10, 2026 | 8.13 | 8.13 | 7.45 | 7.61 | 7.61 | -4.87% | 291,143 |
| Sep 9, 2026 | 8.50 | 8.50 | 7.97 | 8.00 | 8.00 | -4.76% | 165,451 |
| Sep 8, 2026 | 8.65 | 8.98 | 8.18 | 8.40 | 8.40 | -3.45% | 360,199 |
| Sep 4, 2026 | 8.60 | 8.70 | 8.37 | 8.70 | 8.70 | 3.45% | 171,357 |
| Sep 3, 2026 | 8.50 | 8.56 | 7.97 | 8.41 | 8.41 | 2.06% | 265,043 |
| Sep 2, 2026 | 8.28 | 8.40 | 8.07 | 8.24 | 8.24 | 2.36% | 112,497 |
| Sep 1, 2026 | 8.47 | 8.53 | 7.85 | 8.05 | 8.05 | -4.39% | 469,573 |
| Aug 31, 2026 | 7.97 | 8.76 | 7.94 | 8.42 | 8.42 | 9.35% | 600,187 |
| Aug 28, 2026 | 8.05 | 8.16 | 7.66 | 7.70 | 7.70 | -4.70% | 135,045 |
| Aug 27, 2026 | 7.76 | 8.14 | 7.58 | 8.08 | 8.08 | 4.80% | 140,247 |
| 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 |