Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
5.77
-0.08 (-1.37%)
At close: Mar 12, 2026, 4:00 PM EDT
5.76
-0.01 (-0.17%)
Pre-market: Mar 13, 2026, 5:25 AM EDT
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.85 | 5.85 | 5.62 | 5.77 | 5.77 | -1.37% | 26,634 |
| Mar 11, 2026 | 6.14 | 6.14 | 5.67 | 5.85 | 5.85 | -4.10% | 69,926 |
| Mar 10, 2026 | 5.71 | 6.44 | 5.71 | 6.10 | 6.10 | 4.99% | 88,789 |
| Mar 9, 2026 | 6.08 | 6.08 | 5.50 | 5.81 | 5.81 | -2.02% | 108,654 |
| Mar 6, 2026 | 5.79 | 5.98 | 5.45 | 5.93 | 5.93 | 2.77% | 117,063 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.55 | 5.77 | 5.77 | -4.63% | 99,406 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.83 | 6.05 | 6.05 | 4.31% | 87,978 |
| Mar 3, 2026 | 6.46 | 6.56 | 5.45 | 5.80 | 5.80 | -6.60% | 295,549 |
| Mar 2, 2026 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 21.53% | 468,048 |
| Feb 27, 2026 | 4.40 | 5.14 | 4.40 | 5.11 | 5.11 | 16.67% | 268,684 |
| Feb 26, 2026 | 4.35 | 4.50 | 4.31 | 4.38 | 4.38 | -0.90% | 19,881 |
| Feb 25, 2026 | 4.52 | 4.60 | 4.37 | 4.42 | 4.42 | 0.23% | 42,390 |
| Feb 24, 2026 | 4.12 | 4.52 | 3.98 | 4.41 | 4.41 | 5.50% | 119,737 |
| Feb 23, 2026 | 3.95 | 4.30 | 3.95 | 4.18 | 4.18 | 6.91% | 91,353 |
| Feb 20, 2026 | 3.71 | 4.07 | 3.63 | 3.91 | 3.91 | 5.96% | 90,218 |
| Feb 19, 2026 | 3.61 | 3.82 | 3.54 | 3.69 | 3.69 | 1.93% | 86,420 |
| Feb 18, 2026 | 3.69 | 3.78 | 3.59 | 3.62 | 3.62 | 0.56% | 59,613 |
| Feb 17, 2026 | 3.86 | 3.95 | 3.47 | 3.60 | 3.60 | -6.49% | 81,436 |
| Feb 13, 2026 | 3.73 | 4.01 | 3.73 | 3.85 | 3.85 | 1.05% | 68,051 |
| Feb 12, 2026 | 3.80 | 3.94 | 3.65 | 3.81 | 3.81 | -1.30% | 75,549 |
| Feb 11, 2026 | 3.94 | 4.05 | 3.70 | 3.86 | 3.86 | 6.34% | 258,947 |
| Feb 10, 2026 | 3.66 | 3.73 | 3.50 | 3.63 | 3.63 | -0.82% | 90,702 |
| Feb 9, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 2.23% | 109,859 |
| Feb 6, 2026 | 3.70 | 3.77 | 3.56 | 3.58 | 3.58 | 0.28% | 72,367 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.57 | 3.57 | 3.57 | -15.00% | 101,366 |
| Feb 4, 2026 | 4.56 | 4.56 | 3.77 | 4.20 | 4.20 | -5.41% | 105,491 |
| Feb 3, 2026 | 4.30 | 4.54 | 4.12 | 4.44 | 4.44 | 4.23% | 180,704 |
| Feb 2, 2026 | 4.32 | 4.47 | 4.25 | 4.26 | 4.26 | 0.47% | 56,112 |
| Jan 30, 2026 | 5.04 | 5.04 | 4.21 | 4.24 | 4.24 | -16.37% | 241,666 |
| Jan 29, 2026 | 4.62 | 5.45 | 4.58 | 5.07 | 5.07 | 13.04% | 355,724 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.37 | 4.49 | 4.49 | -0.55% | 111,775 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.34 | 4.51 | 4.51 | -0.22% | 151,994 |
| Jan 26, 2026 | 4.75 | 4.99 | 4.22 | 4.52 | 4.52 | 2.96% | 198,681 |
| Jan 23, 2026 | 4.24 | 4.46 | 4.23 | 4.39 | 4.39 | 2.81% | 75,909 |
| Jan 22, 2026 | 4.30 | 4.33 | 4.27 | 4.27 | 4.27 | 0.95% | 9,606 |
| Jan 21, 2026 | 4.25 | 4.32 | 4.23 | 4.23 | 4.23 | -0.12% | 2,199 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.11 | 4.24 | 4.24 | 1.56% | 3,957 |
| Jan 16, 2026 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | -3.02% | 2,742 |
| Jan 15, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.76% | 3,551 |
| Jan 14, 2026 | 4.44 | 4.44 | 4.20 | 4.33 | 4.33 | -0.12% | 4,995 |
| Jan 13, 2026 | 4.42 | 4.49 | 4.31 | 4.34 | 4.34 | 3.71% | 21,894 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | 6.71% | 19,636 |
| Jan 9, 2026 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 1.45% | 6,292 |
| Jan 8, 2026 | 4.02 | 4.02 | 3.81 | 3.86 | 3.86 | -3.40% | 7,634 |
| Jan 7, 2026 | 3.74 | 4.03 | 3.65 | 4.00 | 4.00 | 6.38% | 40,455 |
| Jan 6, 2026 | 3.69 | 3.77 | 3.63 | 3.76 | 3.76 | 3.33% | 24,954 |
| Jan 5, 2026 | 3.62 | 3.68 | 3.44 | 3.64 | 3.64 | 3.56% | 40,133 |
| Jan 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.98% | 175 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.85% | 1,504 |
| Dec 30, 2025 | 3.50 | 3.62 | 3.43 | 3.58 | 3.58 | 3.29% | 14,590 |