Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.850	0.900	0.800	0.900	0.900	7,500
2023-12-05	0.780	0.840	0.780	0.840	0.840	4,500
2023-12-04	0.800	0.840	0.770	0.770	0.770	11,000
2023-12-01	0.770	0.840	0.770	0.780	0.780	27,000
2023-11-30	0.770	0.770	0.720	0.750	0.750	17,500
2023-11-29	0.700	0.720	0.700	0.720	0.720	8,000
2023-11-28	0.670	0.690	0.670	0.690	0.690	10,000
2023-11-27	0.600	0.690	0.600	0.670	0.670	12,000
2023-11-24	0.600	0.600	0.600	0.600	0.600	0
2023-11-23	0.550	0.600	0.550	0.600	0.600	15,000
2023-11-22	0.540	0.550	0.540	0.550	0.550	14,500
2023-11-21	0.500	0.600	0.500	0.550	0.550	20,010
2023-11-20	0.400	0.400	0.400	0.400	0.400	3,500
2023-09-11	0.255	0.255	0.255	0.255	0.255	1,000
2023-08-24	0.260	0.260	0.250	0.250	0.250	14,000
2023-08-11	0.350	0.350	0.255	0.255	0.255	34,000
2023-08-10	0.350	0.350	0.350	0.350	0.350	6,000
2023-07-26	0.350	0.350	0.350	0.350	0.350	4,000
2023-07-18	0.300	0.300	0.300	0.300	0.300	6,000
2023-07-14	0.300	0.300	0.300	0.300	0.300	14,000
2023-07-13	0.350	0.350	0.350	0.350	0.350	2,500
2023-07-07	0.330	0.330	0.330	0.330	0.330	2,000
2023-07-06	0.370	0.480	0.370	0.480	0.480	10,500
2023-06-29	0.350	0.350	0.350	0.350	0.350	1,000
2023-06-27	0.320	0.340	0.320	0.340	0.340	10,000
2023-06-21	0.270	0.270	0.270	0.270	0.270	2,500
2023-06-16	0.340	0.340	0.340	0.340	0.340	5,000
2023-06-15	0.290	0.290	0.290	0.290	0.290	10,000
2023-05-30	0.290	0.290	0.290	0.290	0.290	7,500
2023-05-19	0.280	0.280	0.280	0.280	0.280	2,500
2023-05-12	0.275	0.350	0.275	0.350	0.350	12,500
2023-05-08	0.350	0.350	0.350	0.350	0.350	10,000
2023-05-01	0.370	0.370	0.370	0.370	0.370	2,000
2023-04-28	0.300	0.300	0.300	0.300	0.300	10,501
2023-03-30	0.275	0.275	0.270	0.270	0.270	10,000
2023-01-06	0.245	0.245	0.245	0.245	0.245	2,000
2022-12-15	0.235	0.235	0.235	0.235	0.235	2,000
2022-11-25	0.260	0.260	0.260	0.260	0.260	10,000
2022-05-20	0.260	0.260	0.260	0.260	0.260	7,000
2022-05-19	0.270	0.270	0.260	0.260	0.260	13,000
2022-05-11	0.305	0.305	0.265	0.265	0.265	10,000
2022-03-18	0.550	0.550	0.550	0.550	0.550	500
2022-02-03	0.255	0.255	0.255	0.255	0.255	6,000
2022-01-26	0.250	0.250	0.230	0.230	0.230	107,000

← NewerPage 13 of 13 · 764 trading days

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.