Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 9.96
+0.09 (0.91%)
May 14, 2026, 3:59 PM EST
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.84 | 9.90 | 9.39 | 9.84 | - | -0.30% | 38,552 |
| 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 |
| May 5, 2026 | 9.65 | 9.79 | 9.00 | 9.09 | 9.09 | -6.48% | 111,763 |
| May 4, 2026 | 9.95 | 9.97 | 9.65 | 9.72 | 9.72 | -1.82% | 53,371 |
| May 1, 2026 | 9.90 | 9.98 | 9.81 | 9.90 | 9.90 | -0.30% | 130,596 |
| Apr 30, 2026 | 10.00 | 10.00 | 9.78 | 9.93 | 9.93 | 0.30% | 169,944 |
| Apr 29, 2026 | 10.00 | 10.04 | 9.66 | 9.90 | 9.90 | -1.49% | 379,238 |
| Apr 28, 2026 | 9.99 | 10.10 | 9.50 | 10.05 | 10.05 | -7.88% | 971,337 |
| Apr 27, 2026 | 11.01 | 11.10 | 10.75 | 10.91 | 10.91 | -0.46% | 198,788 |
| Apr 24, 2026 | 10.42 | 11.20 | 10.42 | 10.96 | 10.96 | 3.01% | 191,346 |
| Apr 23, 2026 | 11.00 | 11.06 | 10.39 | 10.64 | 10.64 | -2.83% | 107,023 |
| Apr 22, 2026 | 11.10 | 11.26 | 10.76 | 10.95 | 10.95 | 2.82% | 120,330 |
| Apr 21, 2026 | 11.26 | 11.30 | 10.50 | 10.65 | 10.65 | -3.18% | 129,460 |
| Apr 20, 2026 | 10.68 | 11.28 | 10.30 | 11.00 | 11.00 | 4.02% | 164,975 |
| Apr 17, 2026 | 11.25 | 11.40 | 10.40 | 10.58 | 10.58 | -3.86% | 105,130 |
| Apr 16, 2026 | 11.01 | 11.27 | 10.62 | 11.00 | 11.00 | 1.80% | 759,749 |
| Apr 15, 2026 | 10.75 | 11.05 | 10.29 | 10.81 | 10.81 | 0.05% | 115,363 |
| Apr 14, 2026 | 10.92 | 11.40 | 10.80 | 10.80 | 10.80 | 0.37% | 207,730 |
| Apr 13, 2026 | 10.71 | 10.81 | 10.07 | 10.76 | 10.76 | 0.56% | 239,369 |
| Apr 10, 2026 | 11.65 | 11.76 | 10.66 | 10.70 | 10.70 | -7.64% | 372,055 |
| Apr 9, 2026 | 10.49 | 11.80 | 10.49 | 11.59 | 11.59 | 7.67% | 727,416 |
| Apr 8, 2026 | 9.40 | 11.17 | 9.40 | 10.76 | 10.76 | 16.32% | 362,249 |
| Apr 7, 2026 | 8.90 | 9.25 | 8.72 | 9.25 | 9.25 | 2.89% | 332,898 |
| Apr 6, 2026 | 8.99 | 9.08 | 8.88 | 8.99 | 8.99 | 1.24% | 65,194 |
| Apr 2, 2026 | 8.68 | 9.00 | 8.50 | 8.88 | 8.88 | 0.91% | 164,122 |
| Apr 1, 2026 | 9.15 | 9.15 | 8.70 | 8.80 | 8.80 | -2.33% | 151,952 |
| Mar 31, 2026 | 7.75 | 9.24 | 7.68 | 9.01 | 9.01 | 17.62% | 451,303 |
| Mar 30, 2026 | 8.13 | 8.37 | 7.59 | 7.66 | 7.66 | -3.53% | 409,613 |
| Mar 27, 2026 | 7.60 | 8.02 | 7.50 | 7.94 | 7.94 | 4.89% | 188,979 |
| Mar 26, 2026 | 7.69 | 7.88 | 7.47 | 7.57 | 7.57 | -1.56% | 149,617 |
| Mar 25, 2026 | 7.20 | 7.77 | 7.20 | 7.69 | 7.69 | 7.25% | 138,711 |
| Mar 24, 2026 | 6.82 | 7.17 | 6.68 | 7.17 | 7.17 | 5.44% | 141,289 |
| Mar 23, 2026 | 6.80 | 7.00 | 6.63 | 6.80 | 6.80 | -0.15% | 173,050 |
| Mar 20, 2026 | 6.96 | 7.23 | 6.54 | 6.81 | 6.81 | 0.74% | 159,588 |
| Mar 19, 2026 | 7.00 | 7.21 | 6.64 | 6.76 | 6.76 | -7.40% | 150,426 |
| Mar 18, 2026 | 7.70 | 7.97 | 7.23 | 7.30 | 7.30 | -6.41% | 183,155 |
| Mar 17, 2026 | 8.00 | 8.15 | 7.69 | 7.80 | 7.80 | - | 337,629 |
| Mar 16, 2026 | 7.60 | 7.89 | 7.55 | 7.80 | 7.80 | 2.63% | 155,931 |
| Mar 13, 2026 | 7.88 | 8.00 | 7.29 | 7.60 | 7.60 | -3.55% | 215,563 |
| Mar 12, 2026 | 8.00 | 8.02 | 7.71 | 7.88 | 7.88 | - | 153,589 |
| Mar 11, 2026 | 8.26 | 8.31 | 7.72 | 7.88 | 7.88 | -4.25% | 210,115 |
| Mar 10, 2026 | 7.85 | 8.57 | 7.80 | 8.23 | 8.23 | 5.92% | 142,744 |
| Mar 9, 2026 | 7.98 | 8.14 | 7.49 | 7.77 | 7.77 | -3.00% | 98,450 |
| Mar 6, 2026 | 7.88 | 8.13 | 7.54 | 8.01 | 8.01 | 2.30% | 300,814 |
| Mar 5, 2026 | 8.25 | 8.25 | 7.62 | 7.83 | 7.83 | -4.51% | 57,339 |