Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
6.28
-0.09 (-1.41%)
Apr 2, 2026, 10:35 AM EDT - Market open
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.98 | 6.27 | 5.98 | 6.10 | - | -4.24% | 14,289 |
| Apr 1, 2026 | 6.56 | 6.56 | 6.25 | 6.37 | 6.37 | -2.60% | 78,471 |
| Mar 31, 2026 | 5.70 | 6.70 | 5.68 | 6.54 | 6.54 | 16.79% | 114,177 |
| Mar 30, 2026 | 5.86 | 6.03 | 5.40 | 5.60 | 5.60 | -2.78% | 163,676 |
| Mar 27, 2026 | 5.46 | 5.76 | 5.29 | 5.76 | 5.76 | 6.08% | 163,451 |
| Mar 26, 2026 | 5.50 | 5.63 | 5.38 | 5.43 | 5.43 | -2.16% | 37,442 |
| Mar 25, 2026 | 5.28 | 5.70 | 5.27 | 5.55 | 5.55 | 6.94% | 63,521 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.82 | 5.19 | 5.19 | 4.22% | 60,984 |
| Mar 23, 2026 | 4.92 | 5.11 | 4.80 | 4.98 | 4.98 | 1.22% | 77,554 |
| Mar 20, 2026 | 4.98 | 5.25 | 4.81 | 4.92 | 4.92 | -0.20% | 80,275 |
| Mar 19, 2026 | 5.32 | 5.36 | 4.79 | 4.93 | 4.93 | -7.33% | 175,580 |
| Mar 18, 2026 | 5.74 | 5.78 | 5.19 | 5.32 | 5.32 | -6.17% | 67,248 |
| Mar 17, 2026 | 5.89 | 5.97 | 5.59 | 5.67 | 5.67 | -2.24% | 29,422 |
| Mar 16, 2026 | 5.52 | 5.83 | 5.52 | 5.80 | 5.80 | 5.07% | 76,848 |
| Mar 13, 2026 | 5.72 | 5.79 | 5.30 | 5.52 | 5.52 | -4.33% | 85,580 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.62 | 5.77 | 5.77 | -1.37% | 27,467 |
| Mar 11, 2026 | 6.14 | 6.14 | 5.67 | 5.85 | 5.85 | -4.10% | 69,951 |
| Mar 10, 2026 | 5.71 | 6.44 | 5.71 | 6.10 | 6.10 | 4.99% | 88,971 |
| Mar 9, 2026 | 6.08 | 6.08 | 5.50 | 5.81 | 5.81 | -2.02% | 109,058 |
| Mar 6, 2026 | 5.79 | 5.98 | 5.45 | 5.93 | 5.93 | 2.77% | 120,013 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.55 | 5.77 | 5.77 | -4.63% | 101,501 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.83 | 6.05 | 6.05 | 4.31% | 88,162 |
| Mar 3, 2026 | 6.46 | 6.56 | 5.45 | 5.80 | 5.80 | -6.60% | 298,546 |
| Mar 2, 2026 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 21.53% | 473,560 |
| Feb 27, 2026 | 4.40 | 5.14 | 4.40 | 5.11 | 5.11 | 16.67% | 271,802 |
| 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% | 42,392 |
| Feb 24, 2026 | 4.12 | 4.52 | 3.98 | 4.41 | 4.41 | 5.50% | 119,738 |
| 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% | 81,441 |
| Feb 13, 2026 | 3.73 | 4.01 | 3.73 | 3.85 | 3.85 | 1.05% | 68,056 |
| Feb 12, 2026 | 3.80 | 3.94 | 3.65 | 3.81 | 3.81 | -1.30% | 75,604 |
| Feb 11, 2026 | 3.94 | 4.05 | 3.70 | 3.86 | 3.86 | 6.34% | 260,008 |
| Feb 10, 2026 | 3.66 | 3.73 | 3.50 | 3.63 | 3.63 | -0.82% | 94,966 |
| 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% | 101,406 |
| 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% | 181,075 |
| Feb 2, 2026 | 4.32 | 4.47 | 4.25 | 4.26 | 4.26 | 0.47% | 56,113 |
| 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% | 356,005 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.37 | 4.49 | 4.49 | -0.55% | 111,787 |
| 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 |