Blue Moon Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.640 | 3.670 | 3.560 | 3.640 | 3.640 | 36,600 |
| 2025-10-30 | 3.300 | 3.600 | 3.200 | 3.600 | 3.600 | 58,200 |
| 2025-10-29 | 3.550 | 3.550 | 3.300 | 3.330 | 3.330 | 103,500 |
| 2025-10-28 | 3.350 | 3.500 | 3.350 | 3.480 | 3.480 | 141,800 |
| 2025-10-27 | 3.480 | 3.500 | 2.960 | 3.350 | 3.350 | 267,000 |
| 2025-10-24 | 3.470 | 3.630 | 3.300 | 3.510 | 3.510 | 110,100 |
| 2025-10-23 | 3.490 | 3.490 | 3.230 | 3.450 | 3.450 | 121,200 |
| 2025-10-22 | 3.340 | 3.640 | 3.200 | 3.290 | 3.290 | 164,900 |
| 2025-10-21 | 3.770 | 3.770 | 3.190 | 3.280 | 3.280 | 141,000 |
| 2025-10-20 | 3.930 | 3.930 | 3.700 | 3.730 | 3.730 | 48,400 |
| 2025-10-17 | 3.880 | 3.910 | 3.600 | 3.840 | 3.840 | 182,300 |
| 2025-10-16 | 4.010 | 4.160 | 3.900 | 3.940 | 3.940 | 780,500 |
| 2025-10-15 | 4.300 | 4.440 | 3.820 | 3.890 | 3.890 | 766,800 |
| 2025-10-14 | 3.870 | 4.380 | 3.800 | 4.080 | 4.080 | 597,700 |
| 2025-10-10 | 3.380 | 3.400 | 3.340 | 3.390 | 3.390 | 31,000 |
| 2025-10-09 | 3.400 | 3.400 | 3.380 | 3.390 | 3.390 | 70,700 |
| 2025-10-08 | 3.400 | 3.450 | 3.360 | 3.410 | 3.410 | 120,800 |
| 2025-10-07 | 3.370 | 3.470 | 3.350 | 3.380 | 3.380 | 680,700 |
| 2025-10-06 | 3.360 | 3.400 | 3.300 | 3.360 | 3.360 | 126,400 |
| 2025-10-03 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 215,500 |
| 2025-10-02 | 3.250 | 3.310 | 3.200 | 3.300 | 3.300 | 409,500 |
| 2025-10-01 | 3.240 | 3.300 | 3.100 | 3.260 | 3.260 | 731,100 |
| 2025-09-30 | 3.300 | 3.310 | 3.200 | 3.240 | 3.240 | 509,000 |
| 2025-09-29 | 3.580 | 3.580 | 3.310 | 3.340 | 3.340 | 502,100 |
| 2025-09-26 | 3.320 | 3.540 | 3.300 | 3.540 | 3.540 | 196,900 |
| 2025-09-25 | 3.500 | 3.500 | 3.300 | 3.340 | 3.340 | 102,400 |
| 2025-09-24 | 3.490 | 3.670 | 3.480 | 3.650 | 3.650 | 52,000 |
| 2025-09-23 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 19,100 |
| 2025-09-22 | 3.390 | 3.420 | 3.390 | 3.410 | 3.410 | 22,000 |
| 2025-09-19 | 3.350 | 3.390 | 3.350 | 3.380 | 3.380 | 43,900 |
| 2025-09-18 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 47,700 |
| 2025-09-17 | 3.290 | 3.350 | 3.200 | 3.350 | 3.350 | 24,800 |
| 2025-09-16 | 3.250 | 3.310 | 3.230 | 3.290 | 3.290 | 11,300 |
| 2025-09-15 | 3.320 | 3.320 | 3.240 | 3.250 | 3.250 | 22,000 |
| 2025-09-12 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 13,000 |
| 2025-09-11 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 23,000 |
| 2025-09-10 | 3.310 | 3.360 | 3.260 | 3.340 | 3.340 | 7,000 |
| 2025-09-09 | 3.390 | 3.390 | 3.310 | 3.310 | 3.310 | 8,600 |
| 2025-09-08 | 3.350 | 3.400 | 3.340 | 3.360 | 3.360 | 35,100 |
| 2025-09-05 | 3.340 | 3.340 | 3.210 | 3.320 | 3.320 | 12,500 |
| 2025-09-04 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 5,400 |
| 2025-09-03 | 3.410 | 3.410 | 3.260 | 3.370 | 3.370 | 19,100 |
| 2025-09-02 | 3.400 | 3.450 | 3.360 | 3.390 | 3.390 | 21,300 |
| 2025-08-29 | 3.400 | 3.540 | 3.390 | 3.390 | 3.390 | 18,200 |
| 2025-08-28 | 3.390 | 3.400 | 3.370 | 3.400 | 3.400 | 3,700 |
| 2025-08-27 | 3.410 | 3.460 | 3.380 | 3.420 | 3.420 | 12,800 |
| 2025-08-26 | 3.450 | 3.450 | 3.300 | 3.400 | 3.400 | 35,900 |
| 2025-08-25 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 26,200 |
| 2025-08-22 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 13,900 |
| 2025-08-21 | 3.400 | 3.650 | 3.250 | 3.400 | 3.400 | 34,200 |
| 2025-08-20 | 3.600 | 3.610 | 3.380 | 3.380 | 3.380 | 19,100 |
| 2025-08-19 | 3.590 | 3.590 | 3.500 | 3.570 | 3.570 | 10,800 |
| 2025-08-18 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 10,800 |
| 2025-08-15 | 3.570 | 3.630 | 3.530 | 3.600 | 3.600 | 46,600 |
| 2025-08-14 | 3.510 | 3.530 | 3.510 | 3.530 | 3.530 | 3,200 |
| 2025-08-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 27,000 |
| 2025-08-12 | 3.600 | 3.620 | 3.580 | 3.620 | 3.620 | 1,900 |
| 2025-08-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 700 |
| 2025-08-08 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 500 |
| 2025-08-07 | 3.600 | 3.660 | 3.550 | 3.610 | 3.610 | 8,200 |
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.