Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
4.300
+0.010 (0.23%)
At close: Oct 20, 2026, 4:00 PM EDT
4.380
+0.080 (1.86%)
After-hours: Oct 20, 2026, 7:52 PM EDT
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.28 | 4.52 | 4.15 | 4.30 | 4.30 | 0.23% | 187,402 |
| Oct 19, 2026 | 4.23 | 4.33 | 4.12 | 4.29 | 4.29 | 0.94% | 82,779 |
| Oct 16, 2026 | 4.40 | 4.47 | 4.22 | 4.25 | 4.25 | -2.75% | 166,082 |
| Oct 15, 2026 | 4.30 | 4.38 | 4.13 | 4.37 | 4.37 | 0.92% | 268,512 |
| Oct 14, 2026 | 4.65 | 4.67 | 4.27 | 4.33 | 4.33 | -7.68% | 426,764 |
| Oct 13, 2026 | 4.74 | 4.77 | 4.57 | 4.69 | 4.69 | -2.49% | 406,871 |
| Oct 12, 2026 | 4.88 | 4.94 | 4.80 | 4.81 | 4.81 | -1.23% | 95,460 |
| Oct 9, 2026 | 4.90 | 4.95 | 4.79 | 4.87 | 4.87 | 1.04% | 300,979 |
| Oct 8, 2026 | 4.90 | 5.01 | 4.82 | 4.82 | 4.82 | -2.23% | 146,428 |
| Oct 7, 2026 | 5.00 | 5.11 | 4.89 | 4.93 | 4.93 | -3.90% | 345,713 |
| Oct 6, 2026 | 4.89 | 5.18 | 4.78 | 5.13 | 5.13 | 5.02% | 169,832 |
| Oct 5, 2026 | 4.93 | 5.01 | 4.79 | 4.89 | 4.89 | -0.91% | 140,504 |
| Oct 2, 2026 | 4.90 | 4.97 | 4.83 | 4.93 | 4.93 | 1.86% | 97,865 |
| Oct 1, 2026 | 5.00 | 5.10 | 4.80 | 4.84 | 4.84 | -3.59% | 194,495 |
| Sep 30, 2026 | 5.10 | 5.24 | 5.01 | 5.02 | 5.02 | -1.57% | 246,598 |
| Sep 29, 2026 | 5.00 | 5.19 | 4.97 | 5.10 | 5.10 | 2.20% | 209,046 |
| Sep 28, 2026 | 5.02 | 5.06 | 4.79 | 4.99 | 4.99 | -3.29% | 413,486 |
| Sep 25, 2026 | 5.22 | 5.25 | 5.09 | 5.16 | 5.16 | -1.15% | 284,263 |
| Sep 24, 2026 | 5.39 | 5.39 | 5.06 | 5.22 | 5.22 | -0.76% | 328,744 |
| Sep 23, 2026 | 5.65 | 5.70 | 5.22 | 5.26 | 5.26 | -8.92% | 390,506 |
| Sep 22, 2026 | 5.33 | 5.89 | 5.27 | 5.78 | 5.78 | 8.96% | 945,021 |
| Sep 21, 2026 | 5.25 | 5.37 | 5.09 | 5.30 | 5.30 | 1.15% | 156,449 |
| Sep 18, 2026 | 5.39 | 5.39 | 5.06 | 5.24 | 5.24 | -1.32% | 276,264 |
| Sep 17, 2026 | 5.39 | 5.59 | 5.25 | 5.31 | 5.31 | 0.19% | 489,185 |
| Sep 16, 2026 | 5.26 | 5.38 | 5.10 | 5.30 | 5.30 | 1.15% | 306,743 |
| Sep 15, 2026 | 5.69 | 5.70 | 5.02 | 5.24 | 5.24 | -7.75% | 877,585 |
| Sep 14, 2026 | 6.59 | 6.74 | 5.60 | 5.68 | 5.68 | 4.12% | 2,228,417 |
| Sep 11, 2026 | 5.66 | 5.79 | 5.43 | 5.46 | 5.46 | -1.89% | 103,929 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.36 | 5.56 | 5.56 | -3.97% | 936,131 |
| Sep 9, 2026 | 6.17 | 6.17 | 5.78 | 5.79 | 5.79 | -3.34% | 412,185 |
| Sep 8, 2026 | 6.30 | 6.49 | 5.91 | 5.99 | 5.99 | -3.23% | 328,942 |
| Sep 4, 2026 | 6.13 | 6.26 | 6.06 | 6.19 | 6.19 | 1.64% | 177,125 |
| Sep 3, 2026 | 6.10 | 6.20 | 5.71 | 6.09 | 6.09 | 2.18% | 370,350 |
| Sep 2, 2026 | 5.82 | 6.09 | 5.81 | 5.96 | 5.96 | 3.65% | 165,657 |
| Sep 1, 2026 | 6.11 | 6.15 | 5.64 | 5.75 | 5.75 | -5.12% | 236,634 |
| Aug 31, 2026 | 5.63 | 6.36 | 5.63 | 6.06 | 6.06 | 7.83% | 353,407 |
| Aug 28, 2026 | 5.89 | 5.95 | 5.50 | 5.62 | 5.62 | -4.10% | 182,893 |
| Aug 27, 2026 | 5.61 | 5.88 | 5.47 | 5.86 | 5.86 | 4.46% | 128,253 |
| Aug 26, 2026 | 5.91 | 5.95 | 5.50 | 5.61 | 5.61 | -3.94% | 197,537 |
| Aug 25, 2026 | 5.31 | 5.88 | 5.20 | 5.84 | 5.84 | 9.98% | 305,478 |
| Aug 24, 2026 | 5.68 | 5.96 | 5.28 | 5.31 | 5.31 | -3.63% | 208,510 |
| Aug 21, 2026 | 5.20 | 5.74 | 5.19 | 5.51 | 5.51 | 11.09% | 558,433 |
| Aug 20, 2026 | 5.13 | 5.35 | 4.86 | 4.96 | 4.96 | -4.43% | 100,510 |
| Aug 19, 2026 | 4.96 | 5.28 | 4.92 | 5.19 | 5.19 | 5.92% | 94,882 |
| Aug 18, 2026 | 4.98 | 5.09 | 4.82 | 4.90 | 4.90 | -4.11% | 71,725 |
| Aug 17, 2026 | 4.85 | 5.14 | 4.74 | 5.11 | 5.11 | 6.02% | 199,772 |
| Aug 14, 2026 | 4.81 | 4.97 | 4.75 | 4.82 | 4.82 | -1.83% | 229,839 |
| Aug 13, 2026 | 5.26 | 5.26 | 4.82 | 4.91 | 4.91 | -7.53% | 240,983 |
| Aug 12, 2026 | 5.44 | 5.58 | 4.50 | 5.31 | 5.31 | 0.38% | 986,546 |
| Aug 11, 2026 | 5.60 | 5.65 | 5.15 | 5.29 | 5.29 | -4.68% | 409,997 |