Mooncor Oil & Gas Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 1.100 | 1.150 | 1.050 | 1.050 | 1.050 | 10,400 |
| 2024-03-04 | 1.230 | 1.230 | 1.120 | 1.190 | 1.190 | 27,500 |
| 2024-03-01 | 1.200 | 1.230 | 1.150 | 1.150 | 1.150 | 14,000 |
| 2024-02-29 | 1.250 | 1.270 | 1.200 | 1.210 | 1.210 | 104,600 |
| 2024-02-28 | 1.340 | 1.370 | 1.200 | 1.200 | 1.200 | 97,400 |
| 2024-02-27 | 1.060 | 1.200 | 1.040 | 1.200 | 1.200 | 26,410 |
| 2024-02-26 | 1.550 | 1.550 | 1.060 | 1.060 | 1.060 | 24,200 |
| 2024-02-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-02-22 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 2,400 |
| 2024-02-21 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 3,600 |
| 2024-02-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 |
| 2024-02-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2024-02-15 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 1,100 |
| 2024-02-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-13 | 1.500 | 1.550 | 1.400 | 1.550 | 1.550 | 5,700 |
| 2024-02-12 | 1.540 | 1.720 | 1.410 | 1.600 | 1.600 | 24,001 |
| 2024-02-09 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 11,600 |
| 2024-02-08 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 10,000 |
| 2024-02-07 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 6,100 |
| 2024-02-06 | 1.540 | 1.640 | 1.540 | 1.630 | 1.630 | 12,000 |
| 2024-02-05 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 13,900 |
| 2024-02-02 | 1.550 | 1.550 | 1.530 | 1.550 | 1.550 | 6,200 |
| 2024-02-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,000 |
| 2024-01-31 | 1.480 | 1.800 | 1.350 | 1.350 | 1.350 | 11,300 |
| 2024-01-30 | 1.690 | 1.690 | 1.150 | 1.400 | 1.400 | 76,842 |
| 2024-01-29 | 1.660 | 1.740 | 1.660 | 1.700 | 1.700 | 23,500 |
| 2024-01-26 | 1.590 | 1.690 | 1.590 | 1.630 | 1.630 | 57,800 |
| 2024-01-25 | 1.570 | 1.600 | 1.560 | 1.580 | 1.580 | 13,721 |
| 2024-01-24 | 1.480 | 1.590 | 1.480 | 1.550 | 1.550 | 24,882 |
| 2024-01-23 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 10,188 |
| 2024-01-22 | 1.390 | 1.450 | 1.380 | 1.450 | 1.450 | 13,000 |
| 2024-01-19 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 14,300 |
| 2024-01-18 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 22,539 |
| 2024-01-17 | 1.270 | 1.300 | 1.270 | 1.300 | 1.300 | 19,569 |
| 2024-01-16 | 1.250 | 1.290 | 1.200 | 1.290 | 1.290 | 25,200 |
| 2024-01-15 | 1.170 | 1.200 | 1.170 | 1.200 | 1.200 | 19,427 |
| 2024-01-12 | 1.130 | 1.170 | 1.130 | 1.170 | 1.170 | 10,000 |
| 2024-01-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 100 |
| 2024-01-10 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-09 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 5,000 |
| 2024-01-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-01-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 400 |
| 2024-01-04 | 1.090 | 1.170 | 1.090 | 1.170 | 1.170 | 9,500 |
| 2024-01-03 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 2,900 |
| 2024-01-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-12-29 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 2,000 |
| 2023-12-28 | 1.160 | 1.170 | 1.050 | 1.050 | 1.050 | 7,200 |
| 2023-12-27 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 4,900 |
| 2023-12-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2023-12-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 |
| 2023-12-20 | 1.090 | 1.150 | 1.090 | 1.120 | 1.120 | 15,704 |
| 2023-12-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 4,700 |
| 2023-12-18 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 11,000 |
| 2023-12-15 | 1.040 | 1.100 | 1.000 | 1.050 | 1.050 | 12,200 |
| 2023-12-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,500 |
| 2023-12-13 | 0.970 | 1.000 | 0.970 | 0.980 | 0.980 | 7,500 |
| 2023-12-12 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 5,500 |
| 2023-12-11 | 0.950 | 0.950 | 0.890 | 0.890 | 0.890 | 7,000 |
| 2023-12-08 | 0.870 | 0.920 | 0.870 | 0.920 | 0.920 | 8,500 |
| 2023-12-07 | 0.870 | 0.900 | 0.870 | 0.900 | 0.900 | 9,000 |
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.