Blue Moon Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.150 | 8.260 | 7.640 | 7.780 | 7.780 | 631,500 |
| 2026-07-20 | 8.190 | 8.300 | 7.750 | 7.920 | 7.920 | 102,700 |
| 2026-07-17 | 7.910 | 8.320 | 7.860 | 8.020 | 8.020 | 98,900 |
| 2026-07-16 | 8.550 | 8.550 | 8.000 | 8.050 | 8.050 | 106,900 |
| 2026-07-15 | 9.000 | 9.000 | 8.360 | 8.580 | 8.580 | 205,400 |
| 2026-07-14 | 8.890 | 9.230 | 8.750 | 9.000 | 9.000 | 134,100 |
| 2026-07-13 | 9.300 | 9.310 | 8.460 | 8.660 | 8.660 | 181,600 |
| 2026-07-10 | 9.000 | 9.620 | 8.640 | 9.420 | 9.420 | 186,500 |
| 2026-07-09 | 8.820 | 9.180 | 8.820 | 8.930 | 8.930 | 119,400 |
| 2026-07-08 | 9.000 | 9.100 | 8.650 | 8.850 | 8.850 | 143,300 |
| 2026-07-07 | 9.400 | 9.490 | 8.570 | 8.790 | 8.790 | 145,300 |
| 2026-07-06 | 9.400 | 9.470 | 9.000 | 9.360 | 9.360 | 91,000 |
| 2026-07-03 | 9.230 | 9.480 | 9.230 | 9.260 | 9.260 | 46,100 |
| 2026-07-02 | 8.980 | 9.450 | 8.980 | 9.190 | 9.190 | 95,600 |
| 2026-06-30 | 9.000 | 9.200 | 8.750 | 9.000 | 9.000 | 112,900 |
| 2026-06-29 | 8.750 | 8.840 | 8.500 | 8.690 | 8.690 | 119,300 |
| 2026-06-26 | 8.050 | 8.440 | 7.900 | 8.320 | 8.320 | 167,100 |
| 2026-06-25 | 8.010 | 8.040 | 7.590 | 8.020 | 8.020 | 106,700 |
| 2026-06-24 | 8.000 | 8.160 | 7.730 | 7.880 | 7.880 | 330,900 |
| 2026-06-23 | 9.010 | 9.020 | 8.380 | 8.450 | 8.450 | 218,100 |
| 2026-06-22 | 9.430 | 9.540 | 9.230 | 9.260 | 9.260 | 68,800 |
| 2026-06-19 | 9.380 | 9.590 | 9.030 | 9.460 | 9.460 | 88,500 |
| 2026-06-18 | 9.710 | 9.710 | 8.900 | 9.340 | 9.340 | 236,900 |
| 2026-06-17 | 10.360 | 10.470 | 9.280 | 9.810 | 9.810 | 540,100 |
| 2026-06-16 | 10.100 | 10.450 | 9.950 | 10.440 | 10.440 | 50,500 |
| 2026-06-15 | 9.900 | 10.310 | 9.900 | 10.100 | 10.100 | 141,800 |
| 2026-06-12 | 8.900 | 9.580 | 8.740 | 9.580 | 9.580 | 85,200 |
| 2026-06-11 | 9.000 | 9.000 | 8.610 | 8.720 | 8.720 | 105,900 |
| 2026-06-10 | 9.000 | 9.000 | 8.560 | 8.560 | 8.560 | 58,000 |
| 2026-06-09 | 9.750 | 9.860 | 8.950 | 9.150 | 9.150 | 124,800 |
| 2026-06-08 | 10.260 | 10.260 | 9.470 | 9.650 | 9.650 | 156,900 |
| 2026-06-05 | 11.380 | 11.380 | 10.110 | 10.310 | 10.310 | 241,100 |
| 2026-06-04 | 10.850 | 11.760 | 10.760 | 11.450 | 11.450 | 170,000 |
| 2026-06-03 | 10.550 | 10.880 | 10.400 | 10.880 | 10.880 | 548,500 |
| 2026-06-02 | 10.490 | 10.710 | 10.420 | 10.490 | 10.490 | 320,500 |
| 2026-06-01 | 10.250 | 10.610 | 10.200 | 10.500 | 10.500 | 227,100 |
| 2026-05-29 | 10.210 | 10.820 | 10.210 | 10.700 | 10.700 | 253,000 |
| 2026-05-28 | 10.400 | 10.640 | 10.000 | 10.470 | 10.470 | 306,400 |
| 2026-05-27 | 10.000 | 10.430 | 9.980 | 10.210 | 10.210 | 257,300 |
| 2026-05-26 | 10.210 | 10.300 | 9.950 | 9.950 | 9.950 | 340,900 |
| 2026-05-25 | 9.940 | 10.440 | 9.940 | 10.250 | 10.250 | 93,600 |
| 2026-05-22 | 9.190 | 9.800 | 9.160 | 9.800 | 9.800 | 101,400 |
| 2026-05-21 | 9.260 | 9.570 | 9.200 | 9.200 | 9.200 | 251,000 |
| 2026-05-20 | 8.850 | 9.410 | 8.750 | 9.370 | 9.370 | 306,800 |
| 2026-05-19 | 9.160 | 9.180 | 8.340 | 8.830 | 8.830 | 208,200 |
| 2026-05-15 | 9.680 | 9.850 | 9.060 | 9.150 | 9.150 | 139,700 |
| 2026-05-14 | 9.840 | 9.960 | 9.390 | 9.960 | 9.960 | 46,000 |
| 2026-05-13 | 9.700 | 10.200 | 9.620 | 9.870 | 9.870 | 210,000 |
| 2026-05-12 | 9.390 | 9.640 | 9.080 | 9.580 | 9.580 | 146,200 |
| 2026-05-11 | 9.220 | 9.450 | 9.160 | 9.250 | 9.250 | 243,500 |
| 2026-05-08 | 9.700 | 9.710 | 9.250 | 9.360 | 9.360 | 97,000 |
| 2026-05-07 | 9.700 | 9.870 | 9.490 | 9.700 | 9.700 | 79,900 |
| 2026-05-06 | 9.600 | 9.830 | 9.420 | 9.630 | 9.630 | 161,600 |
| 2026-05-05 | 9.650 | 9.790 | 9.000 | 9.090 | 9.090 | 111,800 |
| 2026-05-04 | 9.950 | 9.970 | 9.650 | 9.720 | 9.720 | 53,400 |
| 2026-05-01 | 9.900 | 9.980 | 9.810 | 9.900 | 9.900 | 130,600 |
| 2026-04-30 | 10.000 | 10.000 | 9.780 | 9.930 | 9.930 | 169,900 |
| 2026-04-29 | 10.000 | 10.040 | 9.660 | 9.900 | 9.900 | 379,200 |
| 2026-04-28 | 9.990 | 10.100 | 9.500 | 10.050 | 10.050 | 971,300 |
| 2026-04-27 | 11.010 | 11.100 | 10.750 | 10.910 | 10.910 | 198,800 |
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.