Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.740	0.740	0.740	0.740	0.740	0
2026-07-22	0.760	0.760	0.740	0.740	0.740	14,200
2026-07-21	0.710	0.730	0.710	0.730	0.730	3,329
2026-07-20	0.720	0.720	0.720	0.720	0.720	1,001
2026-07-17	0.730	0.730	0.730	0.730	0.730	4,006
2026-07-16	0.720	0.720	0.720	0.720	0.720	600
2026-07-15	0.730	0.730	0.720	0.720	0.720	2,915
2026-07-14	0.730	0.730	0.730	0.730	0.730	1,300
2026-07-13	0.750	0.750	0.730	0.730	0.730	3,088
2026-07-10	0.760	0.760	0.760	0.760	0.760	3,000
2026-07-09	0.780	0.780	0.760	0.760	0.760	19,501
2026-07-08	0.790	0.790	0.790	0.790	0.790	9,500
2026-07-07	0.790	0.790	0.790	0.790	0.790	4,000
2026-07-06	0.790	0.790	0.790	0.790	0.790	0
2026-07-03	0.790	0.790	0.790	0.790	0.790	1,704
2026-07-02	0.770	0.790	0.770	0.790	0.790	4,598
2026-06-30	0.770	0.770	0.770	0.770	0.770	625
2026-06-29	0.780	0.800	0.780	0.780	0.780	4,500
2026-06-26	0.760	0.760	0.760	0.760	0.760	1,325
2026-06-25	0.730	0.760	0.730	0.740	0.740	6,800
2026-06-24	0.780	0.780	0.700	0.720	0.720	56,788
2026-06-23	0.760	0.760	0.760	0.760	0.760	4,584
2026-06-22	0.760	0.770	0.760	0.770	0.770	8,000
2026-06-19	0.770	0.770	0.730	0.730	0.730	109,167
2026-06-18	0.780	0.780	0.770	0.770	0.770	11,500
2026-06-17	0.780	0.780	0.770	0.770	0.770	25,200
2026-06-16	0.800	0.800	0.800	0.800	0.800	1,026
2026-06-15	0.770	0.770	0.770	0.770	0.770	96,500
2026-06-12	0.750	0.750	0.750	0.750	0.750	82,500
2026-06-11	0.720	0.750	0.720	0.730	0.730	99,054
2026-06-10	0.750	0.750	0.720	0.750	0.750	16,503
2026-06-09	0.830	0.830	0.730	0.770	0.770	57,000
2026-06-08	0.790	0.790	0.760	0.770	0.770	15,005
2026-06-05	0.830	0.830	0.790	0.800	0.800	67,500
2026-06-04	0.850	0.850	0.810	0.820	0.820	24,098
2026-06-03	0.830	0.850	0.830	0.850	0.850	16,000
2026-06-02	0.830	0.840	0.820	0.830	0.830	28,850
2026-06-01	0.850	0.850	0.830	0.840	0.840	18,559
2026-05-29	0.820	0.850	0.820	0.850	0.850	12,344
2026-05-28	0.820	0.830	0.820	0.830	0.830	32,510
2026-05-27	0.830	0.850	0.830	0.840	0.840	9,500
2026-05-26	0.800	0.820	0.800	0.820	0.820	5,500
2026-05-25	0.800	0.820	0.790	0.820	0.820	38,893
2026-05-22	0.790	0.800	0.780	0.790	0.790	10,250
2026-05-21	0.780	0.790	0.780	0.790	0.790	2,500
2026-05-20	0.770	0.770	0.760	0.770	0.770	5,376
2026-05-19	0.800	0.800	0.750	0.770	0.770	55,909
2026-05-15	0.780	0.800	0.780	0.800	0.800	13,386
2026-05-14	0.820	0.820	0.780	0.800	0.800	19,730
2026-05-13	0.840	0.840	0.810	0.830	0.830	28,717
2026-05-12	0.850	0.850	0.830	0.850	0.850	32,515
2026-05-11	0.830	0.850	0.810	0.850	0.850	34,288
2026-05-08	0.840	0.840	0.840	0.840	0.840	0
2026-05-07	0.860	0.860	0.840	0.840	0.840	6,812
2026-05-06	0.850	0.850	0.790	0.840	0.840	74,558
2026-05-05	0.870	0.870	0.830	0.850	0.850	62,945
2026-05-04	0.850	0.870	0.830	0.850	0.850	36,906
2026-05-01	0.750	0.840	0.750	0.830	0.830	150,919
2026-04-30	0.730	0.730	0.730	0.730	0.730	0
2026-04-29	0.700	0.730	0.700	0.730	0.730	73,000

← NewerPage 2 of 13 · 763 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.