Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 8.05
-0.53 (-6.18%)
Jul 16, 2026, 3:59 PM EST
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.55 | 8.55 | 8.00 | 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 |
| Jun 15, 2026 | 9.90 | 10.31 | 9.90 | 10.10 | 10.10 | 5.43% | 141,845 |
| Jun 12, 2026 | 8.90 | 9.58 | 8.74 | 9.58 | 9.58 | 9.86% | 85,228 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.61 | 8.72 | 8.72 | 1.87% | 105,908 |
| Jun 10, 2026 | 9.00 | 9.00 | 8.56 | 8.56 | 8.56 | -6.45% | 58,018 |
| Jun 9, 2026 | 9.75 | 9.86 | 8.95 | 9.15 | 9.15 | -5.18% | 124,753 |
| Jun 8, 2026 | 10.26 | 10.26 | 9.47 | 9.65 | 9.65 | -6.40% | 156,937 |
| Jun 5, 2026 | 11.38 | 11.38 | 10.11 | 10.31 | 10.31 | -9.96% | 241,141 |
| Jun 4, 2026 | 10.85 | 11.76 | 10.76 | 11.45 | 11.45 | 5.24% | 169,959 |
| Jun 3, 2026 | 10.55 | 10.88 | 10.40 | 10.88 | 10.88 | 3.72% | 548,530 |
| Jun 2, 2026 | 10.49 | 10.71 | 10.42 | 10.49 | 10.49 | -0.10% | 320,464 |
| Jun 1, 2026 | 10.25 | 10.61 | 10.20 | 10.50 | 10.50 | -1.87% | 227,087 |
| May 29, 2026 | 10.21 | 10.82 | 10.21 | 10.70 | 10.70 | 2.20% | 253,026 |
| May 28, 2026 | 10.40 | 10.64 | 10.00 | 10.47 | 10.47 | 2.55% | 306,398 |
| May 27, 2026 | 10.00 | 10.43 | 9.98 | 10.21 | 10.21 | 2.61% | 257,320 |
| May 26, 2026 | 10.21 | 10.30 | 9.95 | 9.95 | 9.95 | -2.93% | 340,877 |
| May 25, 2026 | 9.94 | 10.44 | 9.94 | 10.25 | 10.25 | 4.59% | 93,622 |
| May 22, 2026 | 9.19 | 9.80 | 9.16 | 9.80 | 9.80 | 6.52% | 101,372 |
| May 21, 2026 | 9.26 | 9.57 | 9.20 | 9.20 | 9.20 | -1.81% | 251,023 |
| May 20, 2026 | 8.85 | 9.41 | 8.75 | 9.37 | 9.37 | 6.12% | 306,770 |
| May 19, 2026 | 9.16 | 9.18 | 8.34 | 8.83 | 8.83 | -3.50% | 208,226 |
| May 15, 2026 | 9.68 | 9.85 | 9.06 | 9.15 | 9.15 | -8.13% | 139,726 |
| May 14, 2026 | 9.84 | 9.96 | 9.39 | 9.96 | 9.96 | 0.91% | 46,025 |
| May 13, 2026 | 9.70 | 10.20 | 9.62 | 9.87 | 9.87 | 3.03% | 210,020 |
| May 12, 2026 | 9.39 | 9.64 | 9.08 | 9.58 | 9.58 | 3.57% | 146,216 |
| May 11, 2026 | 9.22 | 9.45 | 9.16 | 9.25 | 9.25 | -1.18% | 243,520 |
| May 8, 2026 | 9.70 | 9.71 | 9.25 | 9.36 | 9.36 | -3.51% | 96,976 |
| May 7, 2026 | 9.70 | 9.87 | 9.49 | 9.70 | 9.70 | 0.73% | 79,860 |
| May 6, 2026 | 9.60 | 9.83 | 9.42 | 9.63 | 9.63 | 5.94% | 161,578 |