Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
5.29
+0.33 (6.65%)
Aug 21, 2026, 9:57 AM EDT - Market open
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.20 | 5.42 | 5.20 | 5.32 | - | 7.26% | 27,322 |
| Aug 20, 2026 | 5.13 | 5.35 | 4.86 | 4.96 | 4.96 | -4.43% | 99,986 |
| Aug 19, 2026 | 4.96 | 5.28 | 4.92 | 5.19 | 5.19 | 5.92% | 88,581 |
| Aug 18, 2026 | 4.98 | 5.09 | 4.82 | 4.90 | 4.90 | -4.11% | 71,674 |
| Aug 17, 2026 | 4.85 | 5.14 | 4.74 | 5.11 | 5.11 | 6.02% | 178,954 |
| Aug 14, 2026 | 4.81 | 4.97 | 4.75 | 4.82 | 4.82 | -1.83% | 220,369 |
| Aug 13, 2026 | 5.26 | 5.26 | 4.82 | 4.91 | 4.91 | -7.53% | 240,982 |
| Aug 12, 2026 | 5.44 | 5.58 | 4.50 | 5.31 | 5.31 | 0.38% | 986,395 |
| Aug 11, 2026 | 5.60 | 5.65 | 5.15 | 5.29 | 5.29 | -4.68% | 405,686 |
| Aug 10, 2026 | 5.95 | 6.00 | 5.42 | 5.55 | 5.55 | -4.31% | 585,983 |
| Aug 7, 2026 | 6.13 | 6.28 | 5.73 | 5.80 | 5.80 | -2.68% | 256,442 |
| Aug 6, 2026 | 6.03 | 6.13 | 5.87 | 5.96 | 5.96 | -1.16% | 79,301 |
| Aug 5, 2026 | 5.79 | 6.17 | 5.77 | 6.03 | 6.03 | 9.04% | 126,467 |
| Aug 4, 2026 | 5.34 | 5.74 | 5.34 | 5.53 | 5.53 | 6.35% | 246,503 |
| Aug 3, 2026 | 5.18 | 5.29 | 5.04 | 5.20 | 5.20 | 0.78% | 91,214 |
| Jul 31, 2026 | 5.20 | 5.25 | 4.91 | 5.16 | 5.16 | -1.15% | 61,387 |
| Jul 30, 2026 | 5.26 | 5.35 | 5.10 | 5.22 | 5.22 | 1.36% | 82,753 |
| Jul 29, 2026 | 5.25 | 5.45 | 5.04 | 5.15 | 5.15 | -1.34% | 79,866 |
| Jul 28, 2026 | 5.40 | 5.45 | 5.01 | 5.22 | 5.22 | -6.45% | 106,849 |
| Jul 27, 2026 | 5.45 | 5.63 | 5.15 | 5.58 | 5.58 | 4.49% | 675,418 |
| Jul 24, 2026 | 5.43 | 5.46 | 5.15 | 5.34 | 5.34 | -1.48% | 54,580 |
| Jul 23, 2026 | 5.25 | 5.43 | 5.17 | 5.42 | 5.42 | 0.37% | 128,039 |
| Jul 22, 2026 | 5.49 | 5.61 | 5.40 | 5.40 | 5.40 | -0.74% | 130,601 |
| Jul 21, 2026 | 5.65 | 5.85 | 5.41 | 5.44 | 5.44 | -2.94% | 163,173 |
| Jul 20, 2026 | 5.83 | 5.83 | 5.51 | 5.61 | 5.61 | -2.69% | 41,378 |
| Jul 17, 2026 | 5.66 | 5.90 | 5.59 | 5.76 | 5.76 | 1.59% | 69,579 |
| Jul 16, 2026 | 6.08 | 6.08 | 5.65 | 5.67 | 5.67 | -7.50% | 32,600 |
| Jul 15, 2026 | 6.33 | 6.44 | 5.91 | 6.13 | 6.13 | -3.46% | 60,485 |
| Jul 14, 2026 | 6.40 | 6.60 | 6.10 | 6.35 | 6.35 | 4.79% | 97,117 |
| Jul 13, 2026 | 6.61 | 6.65 | 5.97 | 6.06 | 6.06 | -9.01% | 69,847 |
| Jul 10, 2026 | 6.35 | 6.71 | 6.10 | 6.66 | 6.66 | 5.05% | 87,322 |
| Jul 9, 2026 | 6.24 | 6.47 | 6.24 | 6.34 | 6.34 | 3.09% | 65,000 |
| Jul 8, 2026 | 6.17 | 6.47 | 6.09 | 6.15 | 6.15 | -0.32% | 60,950 |
| Jul 7, 2026 | 6.69 | 6.75 | 6.02 | 6.17 | 6.17 | -5.66% | 169,574 |
| Jul 6, 2026 | 6.53 | 6.70 | 6.30 | 6.54 | 6.54 | 1.40% | 150,787 |
| Jul 2, 2026 | 6.27 | 6.67 | 6.27 | 6.45 | 6.45 | 2.22% | 43,671 |
| Jul 1, 2026 | 6.26 | 6.50 | 6.24 | 6.31 | 6.31 | -1.25% | 17,783 |
| Jun 30, 2026 | 6.07 | 6.51 | 6.07 | 6.39 | 6.39 | 5.27% | 77,445 |
| Jun 29, 2026 | 5.96 | 6.25 | 5.96 | 6.07 | 6.07 | 3.76% | 70,834 |
| Jun 26, 2026 | 5.62 | 5.97 | 5.55 | 5.85 | 5.85 | 4.28% | 82,282 |
| Jun 25, 2026 | 5.68 | 5.69 | 5.36 | 5.61 | 5.61 | 2.56% | 48,682 |
| Jun 24, 2026 | 5.75 | 5.86 | 5.33 | 5.47 | 5.47 | -7.60% | 217,012 |
| Jun 23, 2026 | 6.30 | 6.30 | 5.91 | 5.92 | 5.92 | -9.34% | 225,071 |
| Jun 22, 2026 | 6.51 | 6.78 | 6.51 | 6.53 | 6.53 | -1.51% | 68,139 |
| 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% | 580,241 |
| Jun 16, 2026 | 7.11 | 7.51 | 7.07 | 7.48 | 7.48 | 4.62% | 51,733 |
| Jun 15, 2026 | 7.00 | 7.39 | 7.00 | 7.15 | 7.15 | 5.61% | 51,702 |
| Jun 12, 2026 | 6.40 | 6.83 | 6.30 | 6.77 | 6.77 | 10.08% | 68,910 |
| Jun 11, 2026 | 6.25 | 6.43 | 6.15 | 6.15 | 6.15 | 0.16% | 47,965 |