Blue Moon Metals Inc. (TSXV:MOON)
Canada · Delayed Price · Currency is CAD 7.88
-0.57 (-6.75%)
Jun 24, 2026, 3:59 PM EST
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.00 | 8.16 | 7.75 | 7.80 | - | -7.69% | 170,916 |
| 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 |
| 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 |