Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.390	0.390	0.380	0.380	0.380	3,000
2025-02-13	0.375	0.380	0.375	0.380	0.380	7,500
2025-02-12	0.380	0.380	0.380	0.380	0.380	500
2025-02-11	0.375	0.375	0.375	0.375	0.375	3,500
2025-02-10	0.390	0.400	0.355	0.390	0.390	11,000
2025-02-07	0.395	0.395	0.395	0.395	0.395	500
2025-02-06	0.395	0.395	0.395	0.395	0.395	0
2025-02-05	0.365	0.395	0.365	0.395	0.395	6,500
2025-02-04	0.390	0.390	0.365	0.365	0.365	1,500
2025-02-03	0.360	0.360	0.350	0.350	0.350	24,000
2025-01-31	0.350	0.350	0.350	0.350	0.350	1,500
2025-01-30	0.355	0.355	0.350	0.350	0.350	2,000
2025-01-29	0.360	0.385	0.355	0.355	0.355	10,000
2025-01-28	0.370	0.370	0.280	0.350	0.350	83,000
2025-01-27	0.355	0.355	0.355	0.355	0.355	525
2025-01-24	0.350	0.350	0.350	0.350	0.350	700
2025-01-23	0.370	0.370	0.350	0.350	0.350	18,000
2025-01-22	0.340	0.360	0.320	0.350	0.350	57,912
2025-01-21	0.400	0.400	0.370	0.370	0.370	6,000
2025-01-20	0.380	0.400	0.380	0.400	0.400	5,000
2025-01-17	0.380	0.380	0.380	0.380	0.380	2,500
2025-01-16	0.330	0.370	0.330	0.370	0.370	30,500
2025-01-15	0.350	0.350	0.350	0.350	0.350	2,025
2025-01-14	0.350	0.350	0.350	0.350	0.350	18,500
2025-01-13	0.350	0.350	0.315	0.350	0.350	33,000
2025-01-10	0.410	0.410	0.350	0.350	0.350	115,007
2025-01-09	0.410	0.435	0.410	0.410	0.410	20,500
2025-01-08	0.445	0.445	0.405	0.405	0.405	40,500
2025-01-07	0.475	0.475	0.450	0.450	0.450	20,060
2025-01-06	0.475	0.475	0.475	0.475	0.475	9,000
2025-01-03	0.480	0.480	0.475	0.475	0.475	2,000
2025-01-02	0.470	0.470	0.470	0.470	0.470	2,500
2024-12-31	0.440	0.490	0.440	0.490	0.490	9,500
2024-12-30	0.440	0.440	0.440	0.440	0.440	0
2024-12-27	0.430	0.440	0.430	0.440	0.440	1,500
2024-12-24	0.430	0.430	0.430	0.430	0.430	0
2024-12-23	0.440	0.440	0.415	0.430	0.430	17,450
2024-12-20	0.435	0.435	0.435	0.435	0.435	6,000
2024-12-19	0.430	0.430	0.430	0.430	0.430	0
2024-12-18	0.450	0.450	0.430	0.430	0.430	42,500
2024-12-17	0.490	0.490	0.490	0.490	0.490	10,000
2024-12-16	0.460	0.495	0.460	0.490	0.490	6,000
2024-12-13	0.460	0.520	0.460	0.510	0.510	18,000
2024-12-12	0.495	0.500	0.495	0.500	0.500	8,000
2024-12-11	0.450	0.460	0.450	0.460	0.460	7,000
2024-12-10	0.470	0.470	0.455	0.455	0.455	10,000
2024-12-09	0.460	0.460	0.460	0.460	0.460	0
2024-12-06	0.520	0.530	0.455	0.460	0.460	17,500
2024-12-05	0.500	0.500	0.500	0.500	0.500	0
2024-12-04	0.500	0.500	0.500	0.500	0.500	0
2024-12-03	0.490	0.500	0.485	0.500	0.500	13,025
2024-12-02	0.410	0.410	0.410	0.410	0.410	0
2024-11-29	0.410	0.410	0.410	0.410	0.410	0
2024-11-28	0.410	0.410	0.410	0.410	0.410	2,000
2024-11-27	0.425	0.455	0.415	0.415	0.415	26,500
2024-11-26	0.460	0.460	0.460	0.460	0.460	2,000
2024-11-25	0.450	0.450	0.415	0.415	0.415	8,950
2024-11-22	0.460	0.460	0.460	0.460	0.460	0
2024-11-21	0.460	0.460	0.460	0.460	0.460	0
2024-11-20	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 8 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.