Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
6.63
-0.41 (-5.82%)
At close: Jun 18, 2026, 4:00 PM EDT
6.65
+0.02 (0.30%)
After-hours: Jun 18, 2026, 4:35 PM EDT
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.03 | 7.03 | 6.27 | 6.63 | 6.63 | -5.82% | 291,410 |
| Jun 17, 2026 | 7.46 | 7.50 | 6.55 | 7.04 | 7.04 | -5.88% | 580,048 |
| Jun 16, 2026 | 7.11 | 7.51 | 7.07 | 7.48 | 7.48 | 4.62% | 48,378 |
| Jun 15, 2026 | 7.00 | 7.39 | 7.00 | 7.15 | 7.15 | 5.61% | 51,492 |
| Jun 12, 2026 | 6.40 | 6.83 | 6.30 | 6.77 | 6.77 | 10.08% | 57,795 |
| Jun 11, 2026 | 6.25 | 6.43 | 6.15 | 6.15 | 6.15 | 0.16% | 47,833 |
| Jun 10, 2026 | 6.35 | 6.54 | 6.14 | 6.14 | 6.14 | -5.54% | 77,995 |
| Jun 9, 2026 | 7.05 | 7.13 | 6.34 | 6.50 | 6.50 | -5.93% | 169,559 |
| Jun 8, 2026 | 7.32 | 7.33 | 6.80 | 6.91 | 6.91 | -4.69% | 78,759 |
| Jun 5, 2026 | 8.15 | 8.15 | 7.19 | 7.25 | 7.25 | -11.26% | 133,790 |
| Jun 4, 2026 | 7.85 | 8.48 | 7.71 | 8.17 | 8.17 | 5.56% | 70,739 |
| Jun 3, 2026 | 7.51 | 7.85 | 7.45 | 7.74 | 7.74 | 2.93% | 67,322 |
| Jun 2, 2026 | 7.60 | 7.82 | 7.50 | 7.52 | 7.52 | -1.18% | 45,542 |
| Jun 1, 2026 | 7.52 | 7.66 | 7.34 | 7.61 | 7.61 | -1.04% | 50,349 |
| May 29, 2026 | 7.60 | 7.85 | 7.34 | 7.69 | 7.69 | 1.05% | 76,708 |
| May 28, 2026 | 7.50 | 7.79 | 7.18 | 7.61 | 7.61 | 1.47% | 132,920 |
| May 27, 2026 | 7.23 | 7.57 | 7.23 | 7.50 | 7.50 | 3.88% | 42,220 |
| May 26, 2026 | 7.39 | 7.50 | 7.19 | 7.22 | 7.22 | 1.12% | 140,321 |
| May 22, 2026 | 6.63 | 7.14 | 6.60 | 7.14 | 7.14 | 7.85% | 40,677 |
| May 21, 2026 | 6.58 | 6.93 | 6.58 | 6.62 | 6.62 | -2.22% | 42,578 |
| May 20, 2026 | 6.42 | 6.85 | 6.40 | 6.77 | 6.77 | 5.21% | 50,971 |
| May 19, 2026 | 6.71 | 6.71 | 6.25 | 6.44 | 6.44 | -4.10% | 103,801 |
| May 18, 2026 | 6.74 | 7.20 | 6.69 | 6.71 | 6.71 | 0.15% | 62,013 |
| May 15, 2026 | 6.81 | 7.10 | 6.56 | 6.70 | 6.70 | -8.09% | 98,772 |
| May 14, 2026 | 7.33 | 7.33 | 6.80 | 7.29 | 7.29 | -0.55% | 86,934 |
| May 13, 2026 | 7.01 | 7.46 | 7.01 | 7.33 | 7.33 | 4.71% | 83,629 |
| May 12, 2026 | 6.79 | 7.12 | 6.60 | 7.00 | 7.00 | 2.71% | 112,642 |
| May 11, 2026 | 6.84 | 6.94 | 6.70 | 6.82 | 6.82 | -0.22% | 225,909 |
| May 8, 2026 | 7.13 | 7.13 | 6.75 | 6.83 | 6.83 | -3.12% | 95,546 |
| May 7, 2026 | 7.18 | 7.32 | 6.97 | 7.05 | 7.05 | -0.70% | 59,022 |
| May 6, 2026 | 6.90 | 7.26 | 6.88 | 7.10 | 7.10 | 6.77% | 214,952 |
| May 5, 2026 | 7.20 | 7.20 | 6.60 | 6.65 | 6.65 | -7.38% | 217,189 |
| May 4, 2026 | 7.29 | 7.39 | 7.05 | 7.18 | 7.18 | -1.51% | 75,484 |
| May 1, 2026 | 7.43 | 7.43 | 7.20 | 7.29 | 7.29 | - | 196,916 |
| Apr 30, 2026 | 7.23 | 7.36 | 7.16 | 7.29 | 7.29 | 0.83% | 173,382 |
| Apr 29, 2026 | 7.31 | 7.38 | 7.01 | 7.23 | 7.23 | -0.89% | 129,291 |
| Apr 28, 2026 | 7.36 | 7.45 | 7.07 | 7.30 | 7.30 | -9.15% | 163,784 |
| Apr 27, 2026 | 7.97 | 8.28 | 7.82 | 8.03 | 8.03 | 1.65% | 123,114 |
| Apr 24, 2026 | 7.67 | 8.16 | 7.67 | 7.90 | 7.90 | 3.00% | 167,888 |
| Apr 23, 2026 | 8.04 | 8.10 | 7.53 | 7.67 | 7.67 | -3.76% | 200,163 |
| Apr 22, 2026 | 7.91 | 8.25 | 7.89 | 7.97 | 7.97 | 4.32% | 124,970 |
| Apr 21, 2026 | 8.22 | 8.42 | 7.64 | 7.64 | 7.64 | -6.03% | 181,953 |
| Apr 20, 2026 | 7.63 | 8.34 | 7.54 | 8.13 | 8.13 | 5.17% | 297,538 |
| Apr 17, 2026 | 8.35 | 8.36 | 7.66 | 7.73 | 7.73 | -4.45% | 106,545 |
| Apr 16, 2026 | 8.23 | 8.30 | 7.68 | 8.09 | 8.09 | 3.72% | 135,283 |
| Apr 15, 2026 | 8.04 | 8.10 | 7.50 | 7.80 | 7.80 | -1.52% | 44,871 |
| Apr 14, 2026 | 7.85 | 8.30 | 7.82 | 7.92 | 7.92 | 1.54% | 94,013 |
| Apr 13, 2026 | 7.65 | 7.84 | 7.31 | 7.80 | 7.80 | 1.17% | 100,499 |
| Apr 10, 2026 | 8.60 | 8.60 | 7.70 | 7.71 | 7.71 | -8.87% | 131,684 |
| Apr 9, 2026 | 7.67 | 8.63 | 7.65 | 8.46 | 8.46 | 8.88% | 184,293 |