Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
7.97
+0.33 (4.32%)
Apr 22, 2026, 4:00 PM EDT - Market closed
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.91 | 8.25 | 7.89 | 7.98 | - | 4.38% | 86,686 |
| Apr 21, 2026 | 8.22 | 8.42 | 7.64 | 7.64 | 7.64 | -6.03% | 174,318 |
| Apr 20, 2026 | 7.63 | 8.34 | 7.54 | 8.13 | 8.13 | 5.17% | 294,534 |
| Apr 17, 2026 | 8.35 | 8.36 | 7.66 | 7.73 | 7.73 | -4.45% | 106,204 |
| Apr 16, 2026 | 8.23 | 8.30 | 7.68 | 8.09 | 8.09 | 3.72% | 132,018 |
| Apr 15, 2026 | 8.04 | 8.10 | 7.50 | 7.80 | 7.80 | -1.52% | 33,557 |
| Apr 14, 2026 | 7.85 | 8.30 | 7.82 | 7.92 | 7.92 | 1.54% | 93,970 |
| Apr 13, 2026 | 7.65 | 7.84 | 7.31 | 7.80 | 7.80 | 1.17% | 97,554 |
| Apr 10, 2026 | 8.60 | 8.60 | 7.70 | 7.71 | 7.71 | -8.87% | 131,450 |
| Apr 9, 2026 | 7.67 | 8.63 | 7.65 | 8.46 | 8.46 | 8.88% | 183,830 |
| Apr 8, 2026 | 6.99 | 7.88 | 6.82 | 7.77 | 7.77 | 16.84% | 240,639 |
| Apr 7, 2026 | 6.48 | 6.66 | 6.31 | 6.65 | 6.65 | 2.62% | 59,384 |
| Apr 6, 2026 | 6.54 | 6.55 | 6.36 | 6.48 | 6.48 | 0.93% | 37,288 |
| Apr 2, 2026 | 5.98 | 6.52 | 5.98 | 6.42 | 6.42 | 0.78% | 72,028 |
| Apr 1, 2026 | 6.56 | 6.56 | 6.25 | 6.37 | 6.37 | -2.60% | 78,471 |
| Mar 31, 2026 | 5.70 | 6.70 | 5.68 | 6.54 | 6.54 | 16.79% | 114,177 |
| Mar 30, 2026 | 5.86 | 6.03 | 5.40 | 5.60 | 5.60 | -2.78% | 163,676 |
| Mar 27, 2026 | 5.46 | 5.76 | 5.29 | 5.76 | 5.76 | 6.08% | 163,451 |
| Mar 26, 2026 | 5.50 | 5.63 | 5.38 | 5.43 | 5.43 | -2.16% | 37,442 |
| Mar 25, 2026 | 5.28 | 5.70 | 5.27 | 5.55 | 5.55 | 6.94% | 63,521 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.82 | 5.19 | 5.19 | 4.22% | 60,984 |
| Mar 23, 2026 | 4.92 | 5.11 | 4.80 | 4.98 | 4.98 | 1.22% | 77,554 |
| Mar 20, 2026 | 4.98 | 5.25 | 4.81 | 4.92 | 4.92 | -0.20% | 80,275 |
| Mar 19, 2026 | 5.32 | 5.36 | 4.79 | 4.93 | 4.93 | -7.33% | 175,580 |
| Mar 18, 2026 | 5.74 | 5.78 | 5.19 | 5.32 | 5.32 | -6.17% | 67,248 |
| Mar 17, 2026 | 5.89 | 5.97 | 5.59 | 5.67 | 5.67 | -2.24% | 29,422 |
| Mar 16, 2026 | 5.52 | 5.83 | 5.52 | 5.80 | 5.80 | 5.07% | 76,848 |
| Mar 13, 2026 | 5.72 | 5.79 | 5.30 | 5.52 | 5.52 | -4.33% | 85,580 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.62 | 5.77 | 5.77 | -1.37% | 27,467 |
| Mar 11, 2026 | 6.14 | 6.14 | 5.67 | 5.85 | 5.85 | -4.10% | 69,951 |
| Mar 10, 2026 | 5.71 | 6.44 | 5.71 | 6.10 | 6.10 | 4.99% | 88,971 |
| Mar 9, 2026 | 6.08 | 6.08 | 5.50 | 5.81 | 5.81 | -2.02% | 109,058 |
| Mar 6, 2026 | 5.79 | 5.98 | 5.45 | 5.93 | 5.93 | 2.77% | 120,013 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.55 | 5.77 | 5.77 | -4.63% | 101,501 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.83 | 6.05 | 6.05 | 4.31% | 88,162 |
| Mar 3, 2026 | 6.46 | 6.56 | 5.45 | 5.80 | 5.80 | -6.60% | 298,546 |
| Mar 2, 2026 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 21.53% | 473,560 |
| Feb 27, 2026 | 4.40 | 5.14 | 4.40 | 5.11 | 5.11 | 16.67% | 271,802 |
| Feb 26, 2026 | 4.35 | 4.50 | 4.31 | 4.38 | 4.38 | -0.90% | 19,881 |
| Feb 25, 2026 | 4.52 | 4.60 | 4.37 | 4.42 | 4.42 | 0.23% | 42,392 |
| Feb 24, 2026 | 4.12 | 4.52 | 3.98 | 4.41 | 4.41 | 5.50% | 119,738 |
| Feb 23, 2026 | 3.95 | 4.30 | 3.95 | 4.18 | 4.18 | 6.91% | 91,353 |
| Feb 20, 2026 | 3.71 | 4.07 | 3.63 | 3.91 | 3.91 | 5.96% | 90,218 |
| Feb 19, 2026 | 3.61 | 3.82 | 3.54 | 3.69 | 3.69 | 1.93% | 86,420 |
| Feb 18, 2026 | 3.69 | 3.78 | 3.59 | 3.62 | 3.62 | 0.56% | 59,613 |
| Feb 17, 2026 | 3.86 | 3.95 | 3.47 | 3.60 | 3.60 | -6.49% | 81,441 |
| Feb 13, 2026 | 3.73 | 4.01 | 3.73 | 3.85 | 3.85 | 1.05% | 68,056 |
| Feb 12, 2026 | 3.80 | 3.94 | 3.65 | 3.81 | 3.81 | -1.30% | 75,604 |
| Feb 11, 2026 | 3.94 | 4.05 | 3.70 | 3.86 | 3.86 | 6.34% | 260,008 |
| Feb 10, 2026 | 3.66 | 3.73 | 3.50 | 3.63 | 3.63 | -0.82% | 94,966 |