Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
3.560
+0.410 (13.02%)
At close: Nov 9, 2026, 4:00 PM EST
3.600
+0.040 (1.12%)
After-hours: Nov 9, 2026, 7:31 PM EST
Blue Moon Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.38 | 3.61 | 3.26 | 3.56 | 3.56 | 13.02% | 571,888 |
| Nov 6, 2026 | 3.25 | 3.31 | 2.99 | 3.15 | 3.15 | 0.64% | 357,877 |
| Nov 5, 2026 | 2.97 | 3.16 | 2.93 | 3.13 | 3.13 | 5.03% | 340,066 |
| Nov 4, 2026 | 3.49 | 3.55 | 2.74 | 2.98 | 2.98 | -14.12% | 1,146,409 |
| Nov 3, 2026 | 3.92 | 4.03 | 3.32 | 3.47 | 3.47 | -9.87% | 538,687 |
| Nov 2, 2026 | 3.82 | 4.08 | 3.76 | 3.85 | 3.85 | 2.94% | 247,997 |
| Oct 30, 2026 | 4.00 | 4.07 | 3.63 | 3.74 | 3.74 | -8.11% | 256,705 |
| Oct 29, 2026 | 4.36 | 4.36 | 4.03 | 4.07 | 4.07 | -7.50% | 300,988 |
| Oct 28, 2026 | 4.36 | 4.47 | 4.20 | 4.40 | 4.40 | 0.92% | 230,662 |
| Oct 27, 2026 | 3.97 | 4.39 | 3.97 | 4.36 | 4.36 | 9.82% | 304,242 |
| Oct 26, 2026 | 3.90 | 4.11 | 3.87 | 3.97 | 3.97 | 2.06% | 212,797 |
| Oct 23, 2026 | 3.91 | 3.99 | 3.84 | 3.89 | 3.89 | -1.27% | 201,594 |
| Oct 22, 2026 | 4.20 | 4.20 | 3.92 | 3.94 | 3.94 | -8.37% | 343,359 |
| Oct 21, 2026 | 4.33 | 4.37 | 4.22 | 4.30 | 4.30 | - | 192,210 |
| 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% | 102,129 |
| Oct 16, 2026 | 4.40 | 4.47 | 4.22 | 4.25 | 4.25 | -2.75% | 173,529 |
| Oct 15, 2026 | 4.30 | 4.38 | 4.13 | 4.37 | 4.37 | 0.92% | 278,805 |
| Oct 14, 2026 | 4.65 | 4.67 | 4.27 | 4.33 | 4.33 | -7.68% | 436,471 |
| Oct 13, 2026 | 4.74 | 4.77 | 4.57 | 4.69 | 4.69 | -2.49% | 411,418 |
| Oct 12, 2026 | 4.88 | 4.94 | 4.80 | 4.81 | 4.81 | -1.23% | 95,471 |
| Oct 9, 2026 | 4.90 | 4.95 | 4.79 | 4.87 | 4.87 | 1.04% | 307,183 |
| Oct 8, 2026 | 4.90 | 5.01 | 4.82 | 4.82 | 4.82 | -2.23% | 149,127 |
| Oct 7, 2026 | 5.00 | 5.11 | 4.89 | 4.93 | 4.93 | -3.90% | 362,517 |
| Oct 6, 2026 | 4.89 | 5.18 | 4.78 | 5.13 | 5.13 | 5.02% | 174,873 |
| Oct 5, 2026 | 4.93 | 5.01 | 4.79 | 4.89 | 4.89 | -0.91% | 140,507 |
| 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 |