Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.750	0.750	0.720	0.730	0.730	8,400
2026-04-27	0.720	0.750	0.720	0.730	0.730	15,000
2026-04-24	0.730	0.730	0.730	0.730	0.730	0
2026-04-23	0.750	0.750	0.730	0.730	0.730	51,500
2026-04-22	0.780	0.780	0.750	0.750	0.750	32,700
2026-04-21	0.800	0.800	0.750	0.750	0.750	36,460
2026-04-20	0.790	0.790	0.790	0.790	0.790	18,450
2026-04-17	0.780	0.780	0.750	0.760	0.760	30,200
2026-04-16	0.780	0.800	0.760	0.760	0.760	85,417
2026-04-15	0.770	0.780	0.770	0.780	0.780	9,900
2026-04-14	0.750	0.780	0.730	0.780	0.780	36,620
2026-04-13	0.770	0.770	0.760	0.760	0.760	55,007
2026-04-10	0.770	0.780	0.770	0.780	0.780	6,900
2026-04-09	0.760	0.760	0.760	0.760	0.760	1,168
2026-04-08	0.760	0.770	0.760	0.770	0.770	2,500
2026-04-07	0.700	0.750	0.700	0.750	0.750	65,732
2026-04-06	0.710	0.710	0.690	0.690	0.690	23,132
2026-04-02	0.730	0.730	0.690	0.710	0.710	62,198
2026-04-01	0.750	0.750	0.750	0.750	0.750	7,500
2026-03-31	0.740	0.750	0.710	0.740	0.740	33,547
2026-03-30	0.750	0.750	0.720	0.750	0.750	28,514
2026-03-27	0.730	0.750	0.730	0.750	0.750	25,600
2026-03-26	0.740	0.750	0.730	0.750	0.750	6,689
2026-03-25	0.740	0.750	0.730	0.750	0.750	36,010
2026-03-24	0.680	0.730	0.680	0.720	0.720	70,898
2026-03-23	0.650	0.680	0.650	0.680	0.680	46,777
2026-03-20	0.670	0.670	0.640	0.650	0.650	34,925
2026-03-19	0.610	0.640	0.610	0.640	0.640	34,143
2026-03-18	0.660	0.660	0.630	0.630	0.630	238,468
2026-03-17	0.650	0.660	0.640	0.660	0.660	165,576
2026-03-16	0.650	0.660	0.640	0.660	0.660	86,050
2026-03-13	0.570	0.660	0.570	0.650	0.650	280,952
2026-03-12	0.590	0.600	0.580	0.590	0.590	29,600
2026-03-11	0.600	0.600	0.560	0.590	0.590	61,271
2026-03-10	0.630	0.630	0.560	0.600	0.600	132,416
2026-03-09	0.630	0.630	0.590	0.590	0.590	25,500
2026-03-06	0.620	0.630	0.600	0.600	0.600	77,210
2026-03-05	0.630	0.630	0.590	0.610	0.610	127,136
2026-03-04	0.680	0.680	0.620	0.630	0.630	46,759
2026-03-03	0.750	0.750	0.640	0.660	0.660	68,866
2026-03-02	0.770	0.770	0.720	0.730	0.730	50,224
2026-02-27	0.800	0.800	0.750	0.770	0.770	118,453
2026-02-26	0.800	0.800	0.770	0.770	0.770	39,412
2026-02-25	0.820	0.820	0.800	0.800	0.800	8,900
2026-02-24	0.800	0.800	0.800	0.800	0.800	3,000
2026-02-23	0.840	0.840	0.840	0.840	0.840	3,540
2026-02-20	0.800	0.800	0.780	0.800	0.800	6,129
2026-02-19	0.760	0.770	0.750	0.750	0.750	40,500
2026-02-18	0.770	0.770	0.740	0.770	0.770	31,133
2026-02-17	0.810	0.810	0.770	0.770	0.770	26,360
2026-02-13	0.800	0.800	0.800	0.800	0.800	6,442
2026-02-12	0.860	0.860	0.810	0.820	0.820	61,691
2026-02-11	0.940	0.950	0.940	0.950	0.950	2,500
2026-02-10	0.940	0.950	0.920	0.930	0.930	15,256
2026-02-09	0.890	0.910	0.890	0.910	0.910	2,700
2026-02-06	0.820	0.840	0.800	0.840	0.840	3,823
2026-02-05	0.900	0.900	0.830	0.840	0.840	83,870
2026-02-04	0.900	0.950	0.870	0.920	0.920	74,951
2026-02-03	0.910	0.910	0.900	0.900	0.900	5,590
2026-02-02	0.890	0.960	0.890	0.900	0.900	27,742

← NewerPage 3 of 5 · 252 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.