Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.970	0.970	0.850	0.880	0.880	42,808
2025-11-03	1.000	1.000	0.960	0.970	0.970	8,214
2025-10-31	0.970	0.970	0.960	0.960	0.960	11,750
2025-10-30	0.990	0.990	0.960	0.960	0.960	9,900
2025-10-29	1.040	1.040	0.960	1.000	1.000	31,920
2025-10-28	1.010	1.030	0.970	1.030	1.030	30,513
2025-10-27	0.990	1.010	0.970	0.970	0.970	13,937
2025-10-24	1.000	1.050	0.910	1.040	1.040	104,804
2025-10-23	0.940	1.050	0.930	1.000	1.000	108,740
2025-10-22	0.940	0.970	0.910	0.960	0.960	25,000
2025-10-21	1.070	1.070	0.910	0.970	0.970	98,340
2025-10-20	0.990	1.000	0.990	1.000	1.000	6,870
2025-10-17	0.900	0.940	0.900	0.900	0.900	7,183
2025-10-16	1.060	1.080	0.870	0.900	0.900	97,422
2025-10-15	1.140	1.140	1.050	1.050	1.050	27,102
2025-10-14	1.140	1.140	1.040	1.140	1.140	39,424
2025-10-10	0.930	1.140	0.920	1.140	1.140	238,526
2025-10-09	0.920	0.920	0.810	0.900	0.900	30,255
2025-10-08	0.920	0.920	0.900	0.900	0.900	17,492
2025-10-07	0.880	0.900	0.880	0.900	0.900	10,025
2025-10-06	0.900	0.950	0.900	0.930	0.930	27,316
2025-10-03	0.900	0.920	0.880	0.880	0.880	30,015
2025-10-02	0.930	0.930	0.810	0.880	0.880	136,379
2025-10-01	0.900	0.990	0.850	0.940	0.940	213,408
2025-09-30	0.930	0.950	0.890	0.950	0.950	76,015
2025-09-29	0.900	0.930	0.850	0.880	0.880	23,000
2025-09-26	0.900	0.940	0.810	0.870	0.870	83,726
2025-09-25	0.850	0.900	0.850	0.900	0.900	19,500
2025-09-24	0.900	0.950	0.850	0.850	0.850	87,160
2025-09-23	0.970	0.970	0.850	0.900	0.900	106,100
2025-09-22	0.690	0.970	0.690	0.970	0.970	351,389
2025-09-19	0.650	0.710	0.650	0.710	0.710	74,200
2025-09-18	0.610	0.690	0.610	0.680	0.680	25,608
2025-09-17	0.650	0.670	0.620	0.620	0.620	31,747
2025-09-16	0.630	0.660	0.630	0.660	0.660	2,500
2025-09-15	0.650	0.680	0.600	0.600	0.600	139,800
2025-09-12	0.650	0.650	0.620	0.620	0.620	13,543
2025-09-11	0.680	0.680	0.630	0.630	0.630	8,550
2025-09-10	0.700	0.700	0.630	0.630	0.630	41,415
2025-09-09	0.710	0.740	0.710	0.740	0.740	17,000
2025-09-08	0.670	0.725	0.670	0.725	0.725	7,850
2025-09-05	0.710	0.710	0.690	0.700	0.700	13,857
2025-09-04	0.640	0.700	0.630	0.630	0.630	76,000
2025-09-03	0.690	0.710	0.580	0.630	0.630	45,695
2025-09-02	0.700	0.730	0.630	0.650	0.650	77,397
2025-08-29	0.780	0.790	0.700	0.700	0.700	56,118
2025-08-28	0.790	0.790	0.760	0.780	0.780	62,100
2025-08-27	0.750	0.790	0.750	0.770	0.770	95,236
2025-08-26	0.890	0.940	0.730	0.750	0.750	125,140
2025-08-25	0.750	0.930	0.740	0.830	0.830	176,863
2025-08-22	0.740	0.750	0.740	0.750	0.750	12,606
2025-08-21	0.740	0.740	0.690	0.730	0.730	14,921
2025-08-20	0.740	0.740	0.740	0.740	0.740	1,700
2025-08-19	0.720	0.760	0.710	0.730	0.730	37,966
2025-08-18	0.770	0.770	0.700	0.710	0.710	8,700
2025-08-15	0.890	0.900	0.790	0.790	0.790	59,743
2025-08-14	0.800	0.850	0.800	0.850	0.850	12,200
2025-08-13	0.810	0.820	0.800	0.800	0.800	7,001
2025-08-12	0.820	0.820	0.790	0.790	0.790	11,800
2025-08-11	0.770	0.820	0.750	0.810	0.810	103,046

← NewerPage 5 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.