Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.390	0.390	0.350	0.360	0.360	21,000
2025-05-12	0.370	0.370	0.370	0.370	0.370	1,000
2025-05-09	0.380	0.380	0.370	0.370	0.370	21,000
2025-05-08	0.385	0.390	0.385	0.390	0.390	12,500
2025-05-07	0.390	0.395	0.390	0.390	0.390	8,000
2025-05-06	0.410	0.410	0.390	0.390	0.390	8,000
2025-05-05	0.410	0.410	0.395	0.395	0.395	8,500
2025-05-02	0.410	0.410	0.410	0.410	0.410	21,000
2025-05-01	0.410	0.420	0.395	0.410	0.410	23,000
2025-04-30	0.405	0.410	0.405	0.410	0.410	17,000
2025-04-29	0.385	0.405	0.365	0.405	0.405	70,000
2025-04-28	0.415	0.415	0.380	0.400	0.400	20,000
2025-04-25	0.470	0.470	0.400	0.410	0.410	52,438
2025-04-24	0.490	0.490	0.455	0.480	0.480	21,550
2025-04-23	0.490	0.490	0.460	0.460	0.460	3,000
2025-04-22	0.490	0.490	0.460	0.460	0.460	10,007
2025-04-21	0.400	0.490	0.400	0.490	0.490	52,826
2025-04-17	0.390	0.400	0.390	0.390	0.390	12,000
2025-04-16	0.405	0.405	0.365	0.400	0.400	14,000
2025-04-15	0.405	0.410	0.405	0.410	0.410	1,500
2025-04-14	0.390	0.390	0.390	0.390	0.390	1,001
2025-04-11	0.425	0.425	0.425	0.425	0.425	500
2025-04-10	0.385	0.385	0.385	0.385	0.385	1,000
2025-04-09	0.365	0.365	0.365	0.365	0.365	1,000
2025-04-08	0.400	0.400	0.350	0.350	0.350	6,257
2025-04-07	0.330	0.340	0.300	0.340	0.340	5,900
2025-04-04	0.330	0.330	0.330	0.330	0.330	2,000
2025-04-03	0.370	0.370	0.330	0.330	0.330	13,700
2025-04-02	0.360	0.360	0.330	0.330	0.330	3,500
2025-04-01	0.330	0.360	0.330	0.360	0.360	5,000
2025-03-31	0.350	0.360	0.330	0.350	0.350	6,000
2025-03-28	0.335	0.350	0.330	0.330	0.330	5,500
2025-03-27	0.330	0.360	0.330	0.360	0.360	2,000
2025-03-26	0.345	0.345	0.345	0.345	0.345	4,000
2025-03-25	0.350	0.350	0.350	0.350	0.350	4,000
2025-03-24	0.345	0.345	0.345	0.345	0.345	1,000
2025-03-21	0.350	0.350	0.330	0.345	0.345	8,500
2025-03-20	0.310	0.335	0.290	0.335	0.335	15,000
2025-03-19	0.300	0.310	0.300	0.310	0.310	2,500
2025-03-18	0.310	0.310	0.280	0.310	0.310	43,000
2025-03-17	0.305	0.335	0.290	0.330	0.330	31,000
2025-03-14	0.330	0.330	0.320	0.330	0.330	11,000
2025-03-13	0.330	0.330	0.325	0.330	0.330	13,000
2025-03-12	0.330	0.330	0.325	0.330	0.330	23,000
2025-03-11	0.340	0.340	0.330	0.330	0.330	8,250
2025-03-10	0.365	0.365	0.350	0.350	0.350	7,000
2025-03-07	0.375	0.375	0.370	0.370	0.370	5,000
2025-03-06	0.350	0.385	0.350	0.375	0.375	120,000
2025-03-05	0.390	0.390	0.385	0.390	0.390	4,500
2025-03-04	0.380	0.390	0.380	0.390	0.390	16,000
2025-03-03	0.400	0.400	0.400	0.400	0.400	500
2025-02-28	0.380	0.380	0.370	0.380	0.380	5,500
2025-02-27	0.400	0.400	0.380	0.380	0.380	3,500
2025-02-26	0.390	0.390	0.390	0.390	0.390	500
2025-02-25	0.400	0.400	0.380	0.380	0.380	19,500
2025-02-24	0.395	0.400	0.395	0.400	0.400	2,001
2025-02-21	0.395	0.395	0.385	0.395	0.395	9,000
2025-02-20	0.395	0.395	0.395	0.395	0.395	500
2025-02-19	0.405	0.405	0.405	0.405	0.405	0
2025-02-18	0.395	0.405	0.390	0.405	0.405	7,500

← NewerPage 7 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.