Blue Moon Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 6.050 | 6.280 | 5.950 | 6.070 | 6.070 | 228,600 |
| 2026-01-27 | 6.180 | 6.200 | 5.920 | 6.050 | 6.050 | 652,700 |
| 2026-01-26 | 6.210 | 6.760 | 6.050 | 6.090 | 6.090 | 234,900 |
| 2026-01-23 | 5.800 | 6.160 | 5.710 | 6.010 | 6.010 | 245,600 |
| 2026-01-22 | 5.840 | 6.000 | 5.750 | 5.750 | 5.750 | 28,100 |
| 2026-01-21 | 5.840 | 5.980 | 5.800 | 5.840 | 5.840 | 45,600 |
| 2026-01-20 | 5.800 | 5.900 | 5.640 | 5.840 | 5.840 | 33,700 |
| 2026-01-19 | 5.810 | 5.900 | 5.750 | 5.790 | 5.790 | 22,900 |
| 2026-01-16 | 5.990 | 5.990 | 5.790 | 5.810 | 5.810 | 31,300 |
| 2026-01-15 | 6.080 | 6.100 | 5.900 | 5.980 | 5.980 | 97,100 |
| 2026-01-14 | 6.000 | 6.080 | 5.790 | 6.080 | 6.080 | 60,500 |
| 2026-01-13 | 5.850 | 6.300 | 5.850 | 6.000 | 6.000 | 286,100 |
| 2026-01-12 | 5.800 | 5.920 | 5.750 | 5.850 | 5.850 | 94,600 |
| 2026-01-09 | 5.310 | 5.600 | 5.300 | 5.600 | 5.600 | 50,000 |
| 2026-01-08 | 5.590 | 5.590 | 5.250 | 5.350 | 5.350 | 44,500 |
| 2026-01-07 | 5.220 | 5.610 | 4.960 | 5.520 | 5.520 | 153,600 |
| 2026-01-06 | 5.000 | 5.290 | 4.980 | 5.250 | 5.250 | 125,600 |
| 2026-01-05 | 4.980 | 5.110 | 4.680 | 5.000 | 5.000 | 138,300 |
| 2026-01-02 | 4.830 | 5.000 | 4.750 | 4.900 | 4.900 | 87,300 |
| 2025-12-31 | 4.900 | 4.900 | 4.750 | 4.800 | 4.800 | 34,800 |
| 2025-12-30 | 4.730 | 5.050 | 4.650 | 4.940 | 4.940 | 91,400 |
| 2025-12-29 | 4.700 | 4.800 | 4.700 | 4.720 | 4.720 | 47,300 |
| 2025-12-24 | 4.620 | 4.680 | 4.550 | 4.680 | 4.680 | 13,100 |
| 2025-12-23 | 4.590 | 4.690 | 4.560 | 4.690 | 4.690 | 7,200 |
| 2025-12-22 | 4.650 | 4.720 | 4.320 | 4.590 | 4.590 | 166,000 |
| 2025-12-19 | 4.300 | 4.700 | 4.300 | 4.550 | 4.550 | 399,700 |
| 2025-12-18 | 4.340 | 4.340 | 4.220 | 4.280 | 4.280 | 41,800 |
| 2025-12-17 | 4.290 | 4.310 | 4.010 | 4.280 | 4.280 | 34,300 |
| 2025-12-16 | 4.360 | 4.360 | 4.270 | 4.340 | 4.340 | 15,800 |
| 2025-12-15 | 4.400 | 4.430 | 4.300 | 4.380 | 4.380 | 106,400 |
| 2025-12-12 | 4.400 | 4.430 | 4.350 | 4.400 | 4.400 | 39,200 |
| 2025-12-11 | 4.490 | 4.490 | 4.360 | 4.400 | 4.400 | 49,200 |
| 2025-12-10 | 4.440 | 4.460 | 4.370 | 4.460 | 4.460 | 90,100 |
| 2025-12-09 | 4.300 | 4.450 | 4.300 | 4.450 | 4.450 | 433,000 |
| 2025-12-08 | 4.440 | 4.440 | 4.200 | 4.270 | 4.270 | 19,900 |
| 2025-12-05 | 4.340 | 4.460 | 4.340 | 4.400 | 4.400 | 68,300 |
| 2025-12-04 | 4.350 | 4.350 | 4.280 | 4.280 | 4.280 | 30,600 |
| 2025-12-03 | 4.180 | 4.350 | 4.170 | 4.350 | 4.350 | 77,600 |
| 2025-12-02 | 4.050 | 4.300 | 4.030 | 4.080 | 4.080 | 467,600 |
| 2025-12-01 | 4.060 | 4.060 | 3.900 | 3.970 | 3.970 | 17,300 |
| 2025-11-28 | 4.100 | 4.140 | 3.910 | 3.990 | 3.990 | 176,600 |
| 2025-11-27 | 4.100 | 4.110 | 4.080 | 4.080 | 4.080 | 14,400 |
| 2025-11-26 | 4.050 | 4.060 | 3.950 | 4.020 | 4.020 | 23,100 |
| 2025-11-25 | 4.100 | 4.100 | 3.850 | 3.950 | 3.950 | 36,800 |
| 2025-11-24 | 3.870 | 4.150 | 3.870 | 4.020 | 4.020 | 254,800 |
| 2025-11-21 | 3.750 | 3.810 | 3.730 | 3.800 | 3.800 | 28,400 |
| 2025-11-20 | 3.890 | 3.900 | 3.600 | 3.810 | 3.810 | 56,600 |
| 2025-11-19 | 3.720 | 3.880 | 3.720 | 3.850 | 3.850 | 20,400 |
| 2025-11-18 | 3.940 | 3.950 | 3.750 | 3.780 | 3.780 | 43,200 |
| 2025-11-17 | 3.810 | 3.980 | 3.810 | 3.930 | 3.930 | 72,700 |
| 2025-11-14 | 3.710 | 3.850 | 3.710 | 3.800 | 3.800 | 29,700 |
| 2025-11-13 | 3.900 | 3.930 | 3.790 | 3.800 | 3.800 | 45,200 |
| 2025-11-12 | 3.840 | 4.030 | 3.800 | 3.970 | 3.970 | 127,400 |
| 2025-11-11 | 3.820 | 3.870 | 3.700 | 3.810 | 3.810 | 98,000 |
| 2025-11-10 | 3.470 | 3.830 | 3.470 | 3.800 | 3.800 | 129,200 |
| 2025-11-07 | 3.550 | 3.550 | 3.420 | 3.460 | 3.460 | 44,100 |
| 2025-11-06 | 3.480 | 3.540 | 3.400 | 3.540 | 3.540 | 80,200 |
| 2025-11-05 | 3.500 | 3.550 | 3.400 | 3.550 | 3.550 | 108,100 |
| 2025-11-04 | 3.590 | 3.590 | 3.400 | 3.470 | 3.470 | 45,600 |
| 2025-11-03 | 3.670 | 3.670 | 3.500 | 3.620 | 3.620 | 38,500 |
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.