Blue Moon Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 10.420 | 11.200 | 10.420 | 10.960 | 10.960 | 191,300 |
| 2026-04-23 | 11.000 | 11.060 | 10.390 | 10.640 | 10.640 | 107,000 |
| 2026-04-22 | 11.100 | 11.260 | 10.760 | 10.950 | 10.950 | 120,300 |
| 2026-04-21 | 11.260 | 11.300 | 10.500 | 10.650 | 10.650 | 129,500 |
| 2026-04-20 | 10.680 | 11.280 | 10.300 | 11.000 | 11.000 | 165,000 |
| 2026-04-17 | 11.250 | 11.400 | 10.400 | 10.580 | 10.580 | 105,100 |
| 2026-04-16 | 11.010 | 11.270 | 10.620 | 11.000 | 11.000 | 759,700 |
| 2026-04-15 | 10.750 | 11.050 | 10.290 | 10.810 | 10.810 | 115,400 |
| 2026-04-14 | 10.920 | 11.400 | 10.800 | 10.800 | 10.800 | 207,700 |
| 2026-04-13 | 10.710 | 10.810 | 10.070 | 10.760 | 10.760 | 239,400 |
| 2026-04-10 | 11.650 | 11.760 | 10.660 | 10.700 | 10.700 | 372,100 |
| 2026-04-09 | 10.490 | 11.800 | 10.490 | 11.590 | 11.590 | 727,400 |
| 2026-04-08 | 9.400 | 11.170 | 9.400 | 10.760 | 10.760 | 362,200 |
| 2026-04-07 | 8.900 | 9.250 | 8.720 | 9.250 | 9.250 | 332,900 |
| 2026-04-06 | 8.990 | 9.080 | 8.880 | 8.990 | 8.990 | 65,200 |
| 2026-04-02 | 8.680 | 9.000 | 8.500 | 8.880 | 8.880 | 164,100 |
| 2026-04-01 | 9.150 | 9.150 | 8.700 | 8.800 | 8.800 | 152,000 |
| 2026-03-31 | 7.750 | 9.240 | 7.680 | 9.010 | 9.010 | 451,300 |
| 2026-03-30 | 8.130 | 8.370 | 7.590 | 7.660 | 7.660 | 409,600 |
| 2026-03-27 | 7.600 | 8.020 | 7.500 | 7.940 | 7.940 | 189,000 |
| 2026-03-26 | 7.690 | 7.880 | 7.470 | 7.570 | 7.570 | 149,600 |
| 2026-03-25 | 7.200 | 7.770 | 7.200 | 7.690 | 7.690 | 138,700 |
| 2026-03-24 | 6.820 | 7.170 | 6.680 | 7.170 | 7.170 | 141,300 |
| 2026-03-23 | 6.800 | 7.000 | 6.630 | 6.800 | 6.800 | 173,100 |
| 2026-03-20 | 6.960 | 7.230 | 6.540 | 6.810 | 6.810 | 159,600 |
| 2026-03-19 | 7.000 | 7.210 | 6.640 | 6.760 | 6.760 | 150,400 |
| 2026-03-18 | 7.700 | 7.970 | 7.230 | 7.300 | 7.300 | 183,200 |
| 2026-03-17 | 8.000 | 8.150 | 7.690 | 7.800 | 7.800 | 337,600 |
| 2026-03-16 | 7.600 | 7.890 | 7.550 | 7.800 | 7.800 | 155,900 |
| 2026-03-13 | 7.880 | 8.000 | 7.290 | 7.600 | 7.600 | 215,563 |
| 2026-03-12 | 8.000 | 8.020 | 7.710 | 7.880 | 7.880 | 153,600 |
| 2026-03-11 | 8.260 | 8.310 | 7.720 | 7.880 | 7.880 | 210,115 |
| 2026-03-10 | 7.850 | 8.570 | 7.800 | 8.230 | 8.230 | 142,700 |
| 2026-03-09 | 7.980 | 8.140 | 7.490 | 7.770 | 7.770 | 98,500 |
| 2026-03-06 | 7.880 | 8.130 | 7.540 | 8.010 | 8.010 | 300,800 |
| 2026-03-05 | 8.250 | 8.250 | 7.620 | 7.830 | 7.830 | 57,300 |
| 2026-03-04 | 8.000 | 8.260 | 8.000 | 8.200 | 8.200 | 171,600 |
| 2026-03-03 | 8.170 | 8.200 | 7.540 | 7.950 | 7.950 | 472,800 |
| 2026-03-02 | 7.230 | 8.480 | 7.230 | 8.480 | 8.480 | 1,086,000 |
| 2026-02-27 | 6.230 | 6.960 | 6.200 | 6.900 | 6.900 | 515,300 |
| 2026-02-26 | 6.010 | 6.150 | 6.000 | 6.140 | 6.140 | 63,400 |
| 2026-02-25 | 6.040 | 6.200 | 6.000 | 6.000 | 6.000 | 140,100 |
| 2026-02-24 | 5.800 | 6.120 | 5.650 | 6.060 | 6.060 | 68,000 |
| 2026-02-23 | 5.550 | 5.840 | 5.500 | 5.790 | 5.790 | 132,700 |
| 2026-02-20 | 5.010 | 5.550 | 4.970 | 5.410 | 5.410 | 94,600 |
| 2026-02-19 | 5.000 | 5.150 | 4.830 | 5.100 | 5.100 | 33,100 |
| 2026-02-18 | 4.990 | 5.120 | 4.940 | 4.950 | 4.950 | 93,200 |
| 2026-02-17 | 5.250 | 5.250 | 4.820 | 4.950 | 4.950 | 128,300 |
| 2026-02-13 | 5.160 | 5.430 | 5.160 | 5.230 | 5.230 | 146,600 |
| 2026-02-12 | 5.390 | 5.390 | 4.990 | 5.220 | 5.220 | 166,100 |
| 2026-02-11 | 5.300 | 5.490 | 4.970 | 5.250 | 5.250 | 624,100 |
| 2026-02-10 | 4.950 | 5.000 | 4.760 | 4.880 | 4.880 | 226,000 |
| 2026-02-09 | 5.050 | 5.050 | 4.850 | 4.900 | 4.900 | 194,600 |
| 2026-02-06 | 4.910 | 5.100 | 4.800 | 4.840 | 4.840 | 95,500 |
| 2026-02-05 | 5.250 | 5.460 | 4.850 | 4.850 | 4.850 | 118,100 |
| 2026-02-04 | 6.070 | 6.160 | 5.200 | 5.760 | 5.760 | 245,300 |
| 2026-02-03 | 5.860 | 6.090 | 5.650 | 6.000 | 6.000 | 173,300 |
| 2026-02-02 | 5.900 | 6.020 | 5.770 | 5.790 | 5.790 | 63,700 |
| 2026-01-30 | 6.570 | 6.570 | 5.770 | 6.010 | 6.010 | 148,400 |
| 2026-01-29 | 6.210 | 7.280 | 6.130 | 6.740 | 6.740 | 440,800 |
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.