Mooncor Oil & Gas Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.650	0.650	0.630	0.630	0.630	21,000
2026-10-19	0.650	0.680	0.650	0.650	0.650	44,250
2026-10-16	0.620	0.640	0.620	0.640	0.640	14,500
2026-10-15	0.610	0.610	0.610	0.610	0.610	1,002
2026-10-14	0.600	0.600	0.600	0.600	0.600	49,557
2026-10-13	0.600	0.600	0.600	0.600	0.600	0
2026-10-09	0.570	0.600	0.570	0.600	0.600	2,000
2026-10-08	0.570	0.600	0.570	0.570	0.570	6,000
2026-10-07	0.590	0.590	0.590	0.590	0.590	2,500
2026-10-06	0.560	0.560	0.560	0.560	0.560	2,500
2026-10-05	0.570	0.570	0.570	0.570	0.570	10,000
2026-10-02	0.580	0.580	0.560	0.570	0.570	33,834
2026-10-01	0.580	0.580	0.580	0.580	0.580	1,500
2026-09-30	0.590	0.590	0.580	0.580	0.580	3,047
2026-09-29	0.600	0.600	0.600	0.600	0.600	0
2026-09-28	0.590	0.600	0.590	0.600	0.600	2,500
2026-09-25	0.600	0.610	0.600	0.610	0.610	13,628
2026-09-24	0.620	0.620	0.600	0.600	0.600	17,010
2026-09-23	0.620	0.620	0.620	0.620	0.620	2,200
2026-09-22	0.630	0.630	0.620	0.620	0.620	14,000
2026-09-21	0.630	0.650	0.630	0.650	0.650	3,340
2026-09-18	0.630	0.640	0.630	0.630	0.630	133,224
2026-09-17	0.650	0.650	0.630	0.630	0.630	5,501
2026-09-16	0.680	0.690	0.660	0.660	0.660	3,410
2026-09-15	0.660	0.660	0.660	0.660	0.660	0
2026-09-14	0.680	0.680	0.660	0.660	0.660	2,025
2026-09-11	0.650	0.690	0.650	0.690	0.690	4,500
2026-09-10	0.670	0.670	0.670	0.670	0.670	1,819
2026-09-09	0.680	0.680	0.650	0.650	0.650	30,411
2026-09-08	0.680	0.680	0.680	0.680	0.680	3,333
2026-09-04	0.690	0.690	0.690	0.690	0.690	2,000
2026-09-03	0.690	0.690	0.690	0.690	0.690	0
2026-09-02	0.680	0.690	0.670	0.690	0.690	87,050
2026-09-01	0.730	0.730	0.680	0.680	0.680	7,343
2026-08-31	0.700	0.700	0.690	0.690	0.690	3,000
2026-08-28	0.700	0.700	0.700	0.700	0.700	0
2026-08-27	0.680	0.700	0.680	0.700	0.700	32,904
2026-08-26	0.700	0.700	0.680	0.680	0.680	4,500
2026-08-25	0.690	0.690	0.690	0.690	0.690	11,000
2026-08-24	0.670	0.680	0.670	0.680	0.680	105,100
2026-08-21	0.660	0.660	0.660	0.660	0.660	13,143
2026-08-20	0.680	0.680	0.680	0.680	0.680	3,004
2026-08-19	0.650	0.650	0.650	0.650	0.650	51,011
2026-08-18	0.700	0.700	0.600	0.640	0.640	29,367
2026-08-17	0.740	0.740	0.690	0.690	0.690	5,300
2026-08-14	0.750	0.750	0.730	0.750	0.750	22,500
2026-08-13	0.730	0.730	0.730	0.730	0.730	1,000
2026-08-12	0.740	0.740	0.740	0.740	0.740	15,000
2026-08-11	0.720	0.730	0.720	0.730	0.730	1,700
2026-08-10	0.730	0.730	0.720	0.720	0.720	4,000
2026-08-07	0.720	0.750	0.680	0.750	0.750	19,010
2026-08-06	0.760	0.760	0.720	0.720	0.720	13,000
2026-08-05	0.740	0.740	0.740	0.740	0.740	1,000
2026-08-04	0.750	0.750	0.710	0.720	0.720	19,485
2026-07-31	0.780	0.780	0.740	0.760	0.760	4,780
2026-07-30	0.730	0.730	0.730	0.730	0.730	1,000
2026-07-29	0.740	0.750	0.730	0.740	0.740	20,515
2026-07-28	0.780	0.780	0.780	0.780	0.780	13,295
2026-07-27	0.790	0.790	0.770	0.770	0.770	2,658
2026-07-24	0.780	0.780	0.780	0.780	0.780	5,000

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.