Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 5.55
+0.09 (1.65%)
Oct 26, 2026, 3:59 PM EDT
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.55 | 5.74 | 5.43 | 5.55 | 5.55 | 1.65% | 570,463 |
| Oct 23, 2026 | 5.51 | 5.58 | 5.36 | 5.46 | 5.46 | -0.91% | 201,134 |
| Oct 22, 2026 | 5.81 | 5.83 | 5.48 | 5.51 | 5.51 | -8.62% | 238,061 |
| Oct 21, 2026 | 6.10 | 6.14 | 5.93 | 6.03 | 6.03 | -0.33% | 51,422 |
| Oct 20, 2026 | 6.05 | 6.33 | 5.83 | 6.05 | 6.05 | - | 239,717 |
| Oct 19, 2026 | 6.05 | 6.11 | 5.90 | 6.05 | 6.05 | 1.68% | 112,700 |
| Oct 16, 2026 | 6.29 | 6.31 | 5.95 | 5.95 | 5.95 | -3.41% | 181,910 |
| Oct 15, 2026 | 6.10 | 6.22 | 5.85 | 6.16 | 6.16 | 0.16% | 387,426 |
| Oct 14, 2026 | 6.56 | 6.63 | 6.08 | 6.15 | 6.15 | -6.96% | 240,897 |
| Oct 13, 2026 | 6.78 | 6.90 | 6.49 | 6.61 | 6.61 | -5.03% | 202,770 |
| Oct 9, 2026 | 6.90 | 7.06 | 6.80 | 6.96 | 6.96 | 0.72% | 176,992 |
| Oct 8, 2026 | 7.00 | 7.15 | 6.85 | 6.91 | 6.91 | -2.54% | 160,636 |
| Oct 7, 2026 | 7.19 | 7.22 | 6.99 | 7.09 | 7.09 | -2.48% | 126,419 |
| Oct 6, 2026 | 6.96 | 7.34 | 6.82 | 7.27 | 7.27 | 4.01% | 186,987 |
| Oct 5, 2026 | 7.10 | 7.15 | 6.81 | 6.99 | 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 |