Mooncor Oil & Gas Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.460	0.460	0.460	0.460	0.460	0
2024-11-19	0.420	0.460	0.420	0.460	0.460	29,500
2024-11-18	0.415	0.415	0.415	0.415	0.415	0
2024-11-15	0.425	0.425	0.415	0.415	0.415	44,630
2024-11-14	0.425	0.425	0.425	0.425	0.425	9,000
2024-11-13	0.440	0.440	0.440	0.440	0.440	5,500
2024-11-12	0.460	0.460	0.460	0.460	0.460	0
2024-11-11	0.460	0.460	0.460	0.460	0.460	0
2024-11-08	0.450	0.460	0.445	0.460	0.460	45,500
2024-11-07	0.445	0.445	0.445	0.445	0.445	2,000
2024-11-06	0.425	0.425	0.425	0.425	0.425	2,000
2024-11-05	0.445	0.445	0.445	0.445	0.445	0
2024-11-04	0.450	0.450	0.400	0.445	0.445	11,500
2024-11-01	0.440	0.440	0.440	0.440	0.440	500
2024-10-31	0.400	0.400	0.400	0.400	0.400	0
2024-10-30	0.380	0.400	0.345	0.400	0.400	7,750
2024-10-29	0.400	0.400	0.400	0.400	0.400	0
2024-10-28	0.420	0.420	0.395	0.400	0.400	11,800
2024-10-25	0.420	0.420	0.415	0.415	0.415	30,000
2024-10-24	0.425	0.425	0.420	0.420	0.420	24,500
2024-10-23	0.410	0.410	0.400	0.400	0.400	16,500
2024-10-22	0.430	0.435	0.410	0.410	0.410	10,500
2024-10-21	0.470	0.470	0.460	0.460	0.460	20,500
2024-10-18	0.480	0.480	0.480	0.480	0.480	0
2024-10-17	0.455	0.480	0.455	0.480	0.480	6,575
2024-10-16	0.445	0.445	0.440	0.440	0.440	15,500
2024-10-15	0.470	0.480	0.470	0.480	0.480	46,500
2024-10-11	0.420	0.420	0.420	0.420	0.420	0
2024-10-10	0.430	0.430	0.410	0.420	0.420	36,000
2024-10-09	0.420	0.420	0.420	0.420	0.420	0
2024-10-08	0.470	0.470	0.420	0.420	0.420	15,940
2024-10-07	0.475	0.475	0.475	0.475	0.475	0
2024-10-04	0.500	0.500	0.475	0.475	0.475	15,500
2024-10-03	0.495	0.495	0.495	0.495	0.495	0
2024-10-02	0.495	0.495	0.495	0.495	0.495	1,500
2024-10-01	0.530	0.530	0.470	0.480	0.480	15,500
2024-09-30	0.500	0.500	0.470	0.470	0.470	43,000
2024-09-27	0.500	0.500	0.500	0.500	0.500	0
2024-09-26	0.500	0.500	0.500	0.500	0.500	5,000
2024-09-25	0.500	0.500	0.500	0.500	0.500	9,521
2024-09-24	0.495	0.495	0.495	0.495	0.495	0
2024-09-23	0.495	0.495	0.495	0.495	0.495	0
2024-09-20	0.495	0.495	0.495	0.495	0.495	7,000
2024-09-19	0.485	0.485	0.480	0.480	0.480	1,500
2024-09-18	0.500	0.540	0.500	0.510	0.510	19,000
2024-09-17	0.590	0.590	0.470	0.500	0.500	74,500
2024-09-16	0.580	0.590	0.580	0.590	0.590	6,500
2024-09-13	0.580	0.580	0.580	0.580	0.580	0
2024-09-12	0.620	0.620	0.580	0.580	0.580	10,000
2024-09-11	0.680	0.680	0.680	0.680	0.680	0
2024-09-10	0.680	0.680	0.680	0.680	0.680	0
2024-09-09	0.620	0.680	0.620	0.680	0.680	5,000
2024-09-06	0.600	0.600	0.590	0.600	0.600	25,000
2024-09-05	0.640	0.640	0.640	0.640	0.640	1,500
2024-09-04	0.620	0.620	0.620	0.620	0.620	0
2024-09-03	0.620	0.620	0.620	0.620	0.620	0
2024-08-30	0.620	0.620	0.620	0.620	0.620	887
2024-08-29	0.600	0.600	0.600	0.600	0.600	9,500
2024-08-28	0.640	0.640	0.640	0.640	0.640	0
2024-08-27	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 9 of 13 · 764 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.