Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.950	0.950	0.900	0.950	0.950	39,670
2026-01-29	0.960	0.960	0.900	0.950	0.950	63,597
2026-01-28	0.970	0.980	0.950	0.950	0.950	7,450
2026-01-27	0.950	1.000	0.920	0.980	0.980	67,694
2026-01-26	1.050	1.070	0.970	1.010	1.010	181,042
2026-01-23	1.020	1.040	1.000	1.010	1.010	116,871
2026-01-22	1.020	1.020	0.980	1.000	1.000	43,874
2026-01-21	1.020	1.020	0.970	1.000	1.000	38,639
2026-01-20	0.970	0.970	0.930	0.970	0.970	49,200
2026-01-19	1.040	1.040	0.970	0.970	0.970	45,334
2026-01-16	0.960	1.070	0.930	0.990	0.990	437,884
2026-01-15	0.870	0.990	0.870	0.920	0.920	329,074
2026-01-14	0.780	0.870	0.750	0.870	0.870	293,434
2026-01-13	0.760	0.780	0.750	0.780	0.780	8,711
2026-01-12	0.730	0.760	0.730	0.750	0.750	27,700
2026-01-09	0.710	0.710	0.710	0.710	0.710	4,500
2026-01-08	0.730	0.740	0.700	0.700	0.700	27,113
2026-01-07	0.780	0.780	0.720	0.720	0.720	88,740
2026-01-06	0.820	0.820	0.750	0.800	0.800	46,724
2026-01-05	0.810	0.810	0.760	0.760	0.760	23,388
2026-01-02	0.810	0.810	0.760	0.790	0.790	4,225
2025-12-31	0.800	0.800	0.750	0.760	0.760	29,532
2025-12-30	0.830	0.840	0.820	0.820	0.820	12,500
2025-12-29	0.810	0.820	0.800	0.800	0.800	24,118
2025-12-24	0.830	0.840	0.810	0.810	0.810	17,600
2025-12-23	0.750	0.810	0.740	0.800	0.800	92,888
2025-12-22	0.640	0.700	0.640	0.680	0.680	45,000
2025-12-19	0.640	0.640	0.590	0.590	0.590	18,750
2025-12-18	0.640	0.640	0.600	0.600	0.600	35,748
2025-12-17	0.650	0.690	0.590	0.650	0.650	52,676
2025-12-16	0.710	0.710	0.710	0.710	0.710	8,500
2025-12-15	0.700	0.700	0.680	0.680	0.680	15,972
2025-12-12	0.710	0.710	0.700	0.700	0.700	6,861
2025-12-11	0.790	0.790	0.690	0.700	0.700	67,296
2025-12-10	0.740	0.770	0.740	0.760	0.760	15,550
2025-12-09	0.750	0.770	0.680	0.770	0.770	10,851
2025-12-08	0.770	0.770	0.750	0.750	0.750	7,500
2025-12-05	0.770	0.790	0.760	0.770	0.770	22,500
2025-12-04	0.830	0.830	0.770	0.770	0.770	3,010
2025-12-03	0.800	0.840	0.800	0.840	0.840	23,560
2025-12-02	0.800	0.800	0.800	0.800	0.800	5,000
2025-12-01	0.870	0.870	0.800	0.840	0.840	6,364
2025-11-28	0.880	0.880	0.800	0.800	0.800	16,677
2025-11-27	0.870	0.870	0.800	0.810	0.810	15,651
2025-11-26	0.820	0.830	0.800	0.800	0.800	10,530
2025-11-25	0.850	0.850	0.840	0.840	0.840	3,072
2025-11-24	0.880	0.880	0.880	0.880	0.880	12,309
2025-11-21	0.840	0.850	0.830	0.850	0.850	10,780
2025-11-20	0.880	0.880	0.720	0.790	0.790	64,186
2025-11-19	0.800	0.860	0.800	0.850	0.850	20,512
2025-11-18	0.850	0.850	0.820	0.820	0.820	4,450
2025-11-17	0.900	0.925	0.830	0.840	0.840	45,374
2025-11-14	0.820	0.870	0.820	0.850	0.850	70,646
2025-11-13	0.920	0.930	0.830	0.830	0.830	19,720
2025-11-12	0.920	0.920	0.850	0.850	0.850	20,273
2025-11-11	0.940	0.940	0.920	0.920	0.920	16,321
2025-11-10	0.960	0.960	0.920	0.920	0.920	3,514
2025-11-07	0.940	0.940	0.940	0.940	0.940	6,000
2025-11-06	0.990	0.990	0.920	0.940	0.940	6,020
2025-11-05	0.910	0.930	0.900	0.930	0.930	14,593

← NewerPage 4 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.