Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.670	0.670	0.640	0.640	0.640	4,680
2024-08-23	0.620	0.620	0.620	0.620	0.620	1,000
2024-08-22	0.660	0.660	0.660	0.660	0.660	1,500
2024-08-21	0.670	0.670	0.670	0.670	0.670	0
2024-08-20	0.670	0.670	0.670	0.670	0.670	0
2024-08-19	0.600	0.670	0.600	0.670	0.670	1,000
2024-08-16	0.560	0.610	0.560	0.610	0.610	1,500
2024-08-15	0.610	0.610	0.560	0.560	0.560	20,000
2024-08-14	0.660	0.680	0.660	0.680	0.680	10,500
2024-08-13	0.630	0.660	0.630	0.660	0.660	7,500
2024-08-12	0.600	0.600	0.600	0.600	0.600	0
2024-08-09	0.640	0.640	0.600	0.600	0.600	2,500
2024-08-08	0.640	0.640	0.640	0.640	0.640	0
2024-08-07	0.650	0.650	0.560	0.640	0.640	22,500
2024-08-06	0.600	0.680	0.550	0.680	0.680	13,500
2024-08-02	0.670	0.670	0.670	0.670	0.670	1,000
2024-08-01	0.670	0.670	0.670	0.670	0.670	2,500
2024-07-31	0.610	0.670	0.600	0.670	0.670	16,000
2024-07-30	0.640	0.680	0.640	0.670	0.670	13,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	500
2024-07-26	0.600	0.600	0.600	0.600	0.600	0
2024-07-25	0.600	0.600	0.600	0.600	0.600	0
2024-07-24	0.600	0.600	0.600	0.600	0.600	0
2024-07-23	0.600	0.600	0.600	0.600	0.600	0
2024-07-22	0.650	0.650	0.600	0.600	0.600	12,014
2024-07-19	0.620	0.620	0.620	0.620	0.620	1,000
2024-07-18	0.610	0.670	0.600	0.670	0.670	20,000
2024-07-17	0.650	0.650	0.650	0.650	0.650	1,500
2024-07-16	0.680	0.680	0.640	0.640	0.640	14,500
2024-07-15	0.670	0.680	0.610	0.610	0.610	8,000
2024-07-12	0.600	0.600	0.600	0.600	0.600	5,084
2024-07-11	0.630	0.630	0.630	0.630	0.630	0
2024-07-10	0.590	0.680	0.550	0.630	0.630	35,006
2024-07-09	0.590	0.590	0.570	0.570	0.570	16,000
2024-07-08	0.560	0.590	0.550	0.550	0.550	9,500
2024-07-05	0.500	0.500	0.500	0.500	0.500	0
2024-07-04	0.510	0.510	0.500	0.500	0.500	15,000
2024-07-03	0.560	0.590	0.560	0.590	0.590	5,000
2024-07-02	0.500	0.500	0.500	0.500	0.500	5,500
2024-06-28	0.475	0.475	0.420	0.450	0.450	15,000
2024-06-27	0.485	0.485	0.430	0.430	0.430	9,000
2024-06-26	0.495	0.495	0.495	0.495	0.495	0
2024-06-25	0.495	0.495	0.495	0.495	0.495	0
2024-06-24	0.445	0.495	0.440	0.495	0.495	21,500
2024-06-21	0.500	0.500	0.500	0.500	0.500	10,000
2024-06-20	0.550	0.550	0.510	0.510	0.510	14,000
2024-06-19	0.590	0.590	0.425	0.500	0.500	56,000
2024-06-18	0.590	0.590	0.540	0.590	0.590	24,500
2024-06-17	0.640	0.640	0.570	0.590	0.590	107,500
2024-06-14	0.690	0.690	0.690	0.690	0.690	500
2024-06-13	0.690	0.700	0.690	0.700	0.700	3,000
2024-06-12	0.730	0.730	0.650	0.650	0.650	6,900
2024-06-11	0.600	0.690	0.580	0.690	0.690	53,000
2024-06-10	0.680	0.680	0.680	0.680	0.680	0
2024-06-07	0.510	0.680	0.510	0.680	0.680	11,013
2024-06-06	0.520	0.520	0.470	0.500	0.500	38,000
2024-06-05	0.520	0.520	0.520	0.520	0.520	0
2024-06-04	0.520	0.520	0.520	0.520	0.520	23,000
2024-06-03	0.580	0.580	0.500	0.520	0.520	47,500
2024-05-31	0.600	0.600	0.600	0.600	0.600	7,000

← NewerPage 10 of 13 · 764 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.