Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.600	0.600	0.600	0.600	0.600	10,000
2024-05-29	0.600	0.600	0.600	0.600	0.600	0
2024-05-28	0.600	0.600	0.600	0.600	0.600	29,000
2024-05-27	0.700	0.700	0.700	0.700	0.700	0
2024-05-24	0.730	0.820	0.610	0.700	0.700	38,354
2024-05-23	0.700	0.730	0.700	0.730	0.730	21,500
2024-05-22	0.720	0.720	0.720	0.720	0.720	1,500
2024-05-21	0.810	0.810	0.700	0.700	0.700	8,000
2024-05-17	0.740	0.740	0.600	0.700	0.700	10,600
2024-05-16	0.600	0.600	0.600	0.600	0.600	39,500
2024-05-15	0.720	0.720	0.600	0.600	0.600	9,500
2024-05-14	0.720	0.720	0.710	0.710	0.710	7,000
2024-05-13	0.710	0.720	0.710	0.720	0.720	2,500
2024-05-10	0.620	0.620	0.600	0.600	0.600	5,000
2024-05-09	0.680	0.700	0.600	0.620	0.620	30,100
2024-05-08	0.680	0.680	0.680	0.680	0.680	10,000
2024-05-07	0.600	0.680	0.600	0.680	0.680	16,505
2024-05-06	0.590	0.600	0.590	0.600	0.600	15,000
2024-05-03	0.600	0.600	0.600	0.600	0.600	0
2024-05-02	0.590	0.600	0.590	0.600	0.600	15,000
2024-05-01	0.590	0.600	0.570	0.580	0.580	27,005
2024-04-30	0.660	0.660	0.660	0.660	0.660	685
2024-04-29	0.630	0.630	0.630	0.630	0.630	0
2024-04-26	0.630	0.630	0.630	0.630	0.630	0
2024-04-25	0.630	0.630	0.630	0.630	0.630	0
2024-04-24	0.650	0.660	0.600	0.630	0.630	32,500
2024-04-23	0.630	0.660	0.630	0.660	0.660	8,500
2024-04-22	0.660	0.660	0.600	0.630	0.630	28,000
2024-04-19	0.650	0.650	0.650	0.650	0.650	1,010
2024-04-18	0.690	0.690	0.690	0.690	0.690	1,000
2024-04-17	0.800	0.800	0.700	0.700	0.700	25,300
2024-04-16	0.750	0.750	0.750	0.750	0.750	0
2024-04-15	0.740	0.820	0.740	0.750	0.750	45,100
2024-04-12	0.740	0.740	0.740	0.740	0.740	7,318
2024-04-11	0.650	0.650	0.600	0.600	0.600	28,000
2024-04-10	0.610	0.610	0.600	0.600	0.600	23,000
2024-04-09	0.610	0.630	0.600	0.630	0.630	23,500
2024-04-08	0.670	0.670	0.600	0.640	0.640	18,600
2024-04-05	0.650	0.670	0.650	0.670	0.670	6,000
2024-04-04	0.690	0.700	0.690	0.700	0.700	8,500
2024-04-03	0.610	0.670	0.600	0.670	0.670	10,000
2024-04-02	0.630	0.690	0.610	0.690	0.690	12,500
2024-04-01	0.730	0.820	0.630	0.690	0.690	8,000
2024-03-28	0.670	0.670	0.650	0.650	0.650	33,500
2024-03-27	0.750	0.800	0.750	0.800	0.800	13,508
2024-03-26	0.740	0.750	0.740	0.750	0.750	8,500
2024-03-25	0.690	0.740	0.690	0.740	0.740	7,500
2024-03-22	0.520	0.680	0.520	0.680	0.680	11,000
2024-03-21	0.730	0.730	0.600	0.690	0.690	33,001
2024-03-20	0.800	0.800	0.750	0.750	0.750	26,000
2024-03-19	0.830	0.830	0.800	0.800	0.800	28,600
2024-03-18	0.940	0.940	0.930	0.930	0.930	3,000
2024-03-15	0.830	0.920	0.830	0.860	0.860	1,500
2024-03-14	0.850	0.940	0.850	0.940	0.940	5,000
2024-03-13	0.950	0.950	0.850	0.850	0.850	26,000
2024-03-12	0.950	0.950	0.950	0.950	0.950	10,500
2024-03-11	0.940	0.950	0.900	0.950	0.950	20,943
2024-03-08	0.960	1.040	0.900	0.900	0.900	47,131
2024-03-07	1.100	1.110	0.990	0.990	0.990	16,800
2024-03-06	1.000	1.100	0.980	1.050	1.050	61,835

← NewerPage 11 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.