Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.650	0.750	0.650	0.700	0.700	160,335
2025-08-07	0.570	0.640	0.570	0.630	0.630	74,900
2025-08-06	0.600	0.600	0.550	0.580	0.580	25,376
2025-08-05	0.550	0.620	0.550	0.620	0.620	36,569
2025-08-01	0.600	0.600	0.520	0.550	0.550	70,206
2025-07-31	0.640	0.640	0.610	0.610	0.610	25,307
2025-07-30	0.600	0.600	0.550	0.580	0.580	46,194
2025-07-29	0.600	0.630	0.580	0.580	0.580	56,955
2025-07-28	0.620	0.630	0.580	0.630	0.630	63,665
2025-07-25	0.660	0.660	0.610	0.610	0.610	63,200
2025-07-24	0.710	0.710	0.630	0.660	0.660	116,040
2025-07-23	0.670	0.700	0.650	0.700	0.700	35,300
2025-07-22	0.650	0.650	0.600	0.640	0.640	63,393
2025-07-21	0.630	0.690	0.620	0.620	0.620	199,410
2025-07-18	0.650	0.670	0.590	0.590	0.590	53,114
2025-07-17	0.670	0.710	0.610	0.650	0.650	228,455
2025-07-16	0.550	0.670	0.470	0.630	0.630	350,845
2025-07-15	0.440	0.550	0.440	0.520	0.520	175,366
2025-07-14	0.375	0.470	0.375	0.470	0.470	144,234
2025-07-11	0.370	0.370	0.350	0.370	0.370	26,500
2025-07-10	0.370	0.370	0.370	0.370	0.370	2,000
2025-07-09	0.370	0.370	0.370	0.370	0.370	1,000
2025-07-08	0.370	0.370	0.370	0.370	0.370	1,000
2025-07-07	0.370	0.370	0.370	0.370	0.370	1,000
2025-07-04	0.370	0.370	0.370	0.370	0.370	0
2025-07-03	0.370	0.370	0.370	0.370	0.370	0
2025-07-02	0.370	0.370	0.370	0.370	0.370	15,000
2025-06-30	0.360	0.360	0.360	0.360	0.360	4,383
2025-06-27	0.360	0.360	0.360	0.360	0.360	0
2025-06-26	0.360	0.360	0.360	0.360	0.360	12,000
2025-06-25	0.370	0.370	0.370	0.370	0.370	5,000
2025-06-24	0.365	0.365	0.360	0.360	0.360	10,000
2025-06-23	0.380	0.380	0.380	0.380	0.380	0
2025-06-20	0.380	0.380	0.380	0.380	0.380	0
2025-06-19	0.360	0.380	0.360	0.380	0.380	2,500
2025-06-18	0.380	0.380	0.375	0.375	0.375	17,100
2025-06-17	0.375	0.375	0.375	0.375	0.375	0
2025-06-16	0.375	0.375	0.375	0.375	0.375	3,500
2025-06-13	0.380	0.380	0.380	0.380	0.380	4,000
2025-06-12	0.380	0.380	0.380	0.380	0.380	4,500
2025-06-11	0.370	0.380	0.340	0.380	0.380	65,507
2025-06-10	0.375	0.375	0.375	0.375	0.375	5,000
2025-06-09	0.350	0.350	0.320	0.320	0.320	15,000
2025-06-06	0.350	0.350	0.320	0.335	0.335	47,500
2025-06-05	0.360	0.370	0.360	0.370	0.370	7,500
2025-06-04	0.355	0.360	0.350	0.360	0.360	11,000
2025-06-03	0.330	0.350	0.255	0.320	0.320	22,050
2025-06-02	0.350	0.350	0.330	0.340	0.340	15,500
2025-05-30	0.355	0.355	0.350	0.350	0.350	3,000
2025-05-29	0.350	0.350	0.350	0.350	0.350	18,500
2025-05-28	0.365	0.365	0.365	0.365	0.365	8,000
2025-05-27	0.350	0.350	0.350	0.350	0.350	0
2025-05-26	0.380	0.380	0.350	0.350	0.350	13,000
2025-05-23	0.380	0.380	0.380	0.380	0.380	0
2025-05-22	0.380	0.380	0.380	0.380	0.380	0
2025-05-21	0.380	0.380	0.380	0.380	0.380	9,000
2025-05-20	0.380	0.380	0.380	0.380	0.380	2,500
2025-05-16	0.380	0.380	0.380	0.380	0.380	0
2025-05-15	0.380	0.380	0.380	0.380	0.380	2,000
2025-05-14	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 6 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.