Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
5.22
+0.73 (16.39%)
Jan 29, 2026, 2:33 PM EST - Market open
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.62 | 5.18 | 4.58 | 5.40 | - | 20.40% | 256,873 |
| 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 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -1.48% | 2,947 |
| Dec 26, 2025 | 3.47 | 3.65 | 3.41 | 3.52 | 3.52 | 2.33% | 24,948 |
| Dec 24, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.53% | 4,856 |
| Dec 23, 2025 | 3.35 | 3.45 | 3.35 | 3.39 | 3.39 | -0.06% | 8,047 |
| Dec 22, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 3.04% | 2,409 |
| Dec 19, 2025 | 3.22 | 3.36 | 3.22 | 3.29 | 3.29 | 6.54% | 14,827 |
| Dec 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.06% | 153 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.03 | 3.09 | 3.09 | -0.96% | 2,545 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 16,600 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 3,125 |
| Dec 12, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 2,871 |
| Dec 11, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 5,050 |
| Dec 10, 2025 | 3.20 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | 8,907 |
| Dec 9, 2025 | 3.13 | 3.21 | 3.13 | 3.20 | 3.20 | 4.92% | 20,342 |
| Dec 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.91% | 2,670 |
| Dec 5, 2025 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 2.39% | 3,692 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.08 | 3.10 | 3.10 | -0.74% | 13,331 |
| Dec 3, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 5.15% | 8,180 |
| Dec 2, 2025 | 2.90 | 3.05 | 2.86 | 2.97 | 2.97 | 4.95% | 33,152 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.82 | 2.83 | 2.83 | -3.74% | 8,272 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | 1,500 |
| Nov 25, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -2.08% | 233 |
| Nov 24, 2025 | 2.77 | 2.90 | 2.77 | 2.88 | 2.88 | 8.31% | 6,200 |
| Nov 21, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.34% | 574 |
| Nov 20, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -2.57% | 400 |
| Nov 19, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 4,900 |
| Nov 18, 2025 | 2.72 | 2.75 | 2.66 | 2.70 | 2.70 | -2.88% | 25,236 |
| Nov 17, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 2.58% | 1,101 |
| Nov 14, 2025 | 2.66 | 2.73 | 2.66 | 2.71 | 2.71 | -1.09% | 15,180 |