Blue Moon Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.650 | 3.730 | 3.560 | 3.560 | 3.560 | 13,400 |
| 2025-08-05 | 3.600 | 3.710 | 3.570 | 3.690 | 3.690 | 13,200 |
| 2025-08-01 | 3.470 | 3.580 | 3.460 | 3.560 | 3.560 | 11,300 |
| 2025-07-31 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 4,600 |
| 2025-07-30 | 3.450 | 3.460 | 3.390 | 3.400 | 3.400 | 59,300 |
| 2025-07-29 | 3.360 | 3.450 | 3.360 | 3.410 | 3.410 | 3,900 |
| 2025-07-28 | 3.530 | 3.650 | 3.330 | 3.330 | 3.330 | 50,000 |
| 2025-07-25 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 10,400 |
| 2025-07-24 | 3.400 | 3.530 | 3.400 | 3.510 | 3.510 | 38,300 |
| 2025-07-23 | 3.350 | 3.550 | 3.350 | 3.400 | 3.400 | 36,900 |
| 2025-07-22 | 3.370 | 3.370 | 3.250 | 3.250 | 3.250 | 3,600 |
| 2025-07-21 | 3.360 | 3.360 | 3.200 | 3.200 | 3.200 | 14,600 |
| 2025-07-18 | 3.350 | 3.350 | 3.250 | 3.340 | 3.340 | 18,100 |
| 2025-07-17 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 22,800 |
| 2025-07-16 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 4,200 |
| 2025-07-15 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 3,100 |
| 2025-07-14 | 3.250 | 3.250 | 3.110 | 3.140 | 3.140 | 28,400 |
| 2025-07-11 | 3.240 | 3.270 | 3.220 | 3.220 | 3.220 | 3,600 |
| 2025-07-10 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 12,400 |
| 2025-07-09 | 3.250 | 3.250 | 3.160 | 3.240 | 3.240 | 24,300 |
| 2025-07-08 | 3.300 | 3.300 | 3.170 | 3.250 | 3.250 | 29,300 |
| 2025-07-07 | 3.340 | 3.350 | 3.240 | 3.240 | 3.240 | 5,000 |
| 2025-07-04 | 3.300 | 3.360 | 3.250 | 3.360 | 3.360 | 25,700 |
| 2025-07-03 | 3.380 | 3.380 | 3.270 | 3.270 | 3.270 | 32,400 |
| 2025-07-02 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 17,100 |
| 2025-06-30 | 3.290 | 3.300 | 3.210 | 3.280 | 3.280 | 18,400 |
| 2025-06-27 | 3.320 | 3.320 | 3.250 | 3.250 | 3.250 | 7,800 |
| 2025-06-26 | 3.430 | 3.430 | 3.350 | 3.380 | 3.380 | 15,800 |
| 2025-06-25 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 5,200 |
| 2025-06-24 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 2,700 |
| 2025-06-23 | 3.480 | 3.550 | 3.400 | 3.550 | 3.550 | 31,000 |
| 2025-06-20 | 3.210 | 3.490 | 3.200 | 3.490 | 3.490 | 35,600 |
| 2025-06-19 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 4,300 |
| 2025-06-18 | 3.180 | 3.240 | 3.180 | 3.240 | 3.240 | 32,800 |
| 2025-06-17 | 3.130 | 3.190 | 3.100 | 3.180 | 3.180 | 64,800 |
| 2025-06-16 | 3.100 | 3.110 | 3.070 | 3.070 | 3.070 | 12,900 |
| 2025-06-13 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 1,800 |
| 2025-06-12 | 3.140 | 3.150 | 3.080 | 3.080 | 3.080 | 20,900 |
| 2025-06-11 | 3.110 | 3.140 | 3.100 | 3.120 | 3.120 | 21,800 |
| 2025-06-10 | 3.160 | 3.180 | 3.060 | 3.100 | 3.100 | 45,100 |
| 2025-06-09 | 3.150 | 3.200 | 3.150 | 3.180 | 3.180 | 7,200 |
| 2025-06-06 | 3.300 | 3.300 | 3.150 | 3.160 | 3.160 | 7,200 |
| 2025-06-05 | 3.120 | 3.400 | 3.120 | 3.300 | 3.300 | 98,300 |
| 2025-06-04 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 32,400 |
| 2025-06-03 | 3.080 | 3.090 | 3.030 | 3.090 | 3.090 | 36,000 |
| 2025-06-02 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 14,100 |
| 2025-05-30 | 3.130 | 3.130 | 3.120 | 3.130 | 3.130 | 25,300 |
| 2025-05-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 500 |
| 2025-05-28 | 3.120 | 3.120 | 3.080 | 3.110 | 3.110 | 14,500 |
| 2025-05-27 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,500 |
| 2025-05-26 | 3.040 | 3.110 | 3.040 | 3.110 | 3.110 | 3,600 |
| 2025-05-23 | 3.050 | 3.060 | 3.000 | 3.000 | 3.000 | 11,000 |
| 2025-05-22 | 2.930 | 3.100 | 2.930 | 3.090 | 3.090 | 25,500 |
| 2025-05-21 | 2.980 | 2.980 | 2.950 | 2.970 | 2.970 | 8,500 |
| 2025-05-20 | 3.050 | 3.060 | 2.940 | 2.950 | 2.950 | 43,900 |
| 2025-05-16 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 11,200 |
| 2025-05-15 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 14,700 |
| 2025-05-14 | 3.120 | 3.120 | 3.040 | 3.040 | 3.040 | 14,400 |
| 2025-05-13 | 3.210 | 3.300 | 3.140 | 3.180 | 3.180 | 22,000 |
| 2025-05-12 | 3.060 | 3.190 | 3.050 | 3.180 | 3.180 | 18,400 |
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.