Skip to main content
Moon River Moly Ltd. (TSXV:MOO)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
-0.010 (-1.37%)
Apr 28, 2026, 11:43 AM EST

Moon River Moly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.720.750.720.730.73-15,000
Apr 23, 20260.750.750.730.730.73-2.67%51,500
Apr 22, 20260.780.780.750.750.75-32,700
Apr 21, 20260.800.800.750.750.75-5.06%36,460
Apr 20, 20260.790.790.790.790.793.95%18,450
Apr 17, 20260.780.780.750.760.76-30,200
Apr 16, 20260.780.800.760.760.76-2.56%85,417
Apr 15, 20260.770.780.770.780.78-9,900
Apr 14, 20260.750.780.730.780.782.63%36,620
Apr 13, 20260.770.770.760.760.76-2.56%55,007
Apr 10, 20260.770.780.770.780.782.63%6,900
Apr 9, 20260.760.760.760.760.76-1.30%1,168
Apr 8, 20260.760.770.760.770.772.67%2,500
Apr 7, 20260.700.750.700.750.758.70%65,732
Apr 6, 20260.710.710.690.690.69-2.82%23,132
Apr 2, 20260.730.730.690.710.71-5.33%62,198
Apr 1, 20260.750.750.750.750.751.35%7,500
Mar 31, 20260.740.750.710.740.74-1.33%33,547
Mar 30, 20260.750.750.720.750.75-28,514
Mar 27, 20260.730.750.730.750.75-25,600
Mar 26, 20260.740.750.730.750.75-6,689
Mar 25, 20260.740.750.730.750.754.17%36,010
Mar 24, 20260.680.730.680.720.725.88%70,898
Mar 23, 20260.650.680.650.680.684.62%46,777
Mar 20, 20260.670.670.640.650.651.56%34,925
Mar 19, 20260.610.640.610.640.641.59%34,143
Mar 18, 20260.660.660.630.630.63-4.55%238,468
Mar 17, 20260.650.660.640.660.66-165,576
Mar 16, 20260.650.660.640.660.661.54%86,050
Mar 13, 20260.570.660.570.650.6510.17%280,952
Mar 12, 20260.590.600.580.590.59-29,600
Mar 11, 20260.600.600.560.590.59-1.67%61,271
Mar 10, 20260.630.630.560.600.601.69%132,416
Mar 9, 20260.630.630.590.590.59-1.67%25,500
Mar 6, 20260.620.630.600.600.60-1.64%77,210
Mar 5, 20260.630.630.590.610.61-3.17%127,136
Mar 4, 20260.680.680.620.630.63-4.55%46,759
Mar 3, 20260.750.750.640.660.66-9.59%68,866
Mar 2, 20260.770.770.720.730.73-5.19%50,224
Feb 27, 20260.800.800.750.770.77-118,453
Feb 26, 20260.800.800.770.770.77-3.75%39,412
Feb 25, 20260.820.820.800.800.80-8,900
Feb 24, 20260.800.800.800.800.80-4.76%3,000
Feb 23, 20260.840.840.840.840.845.00%3,540
Feb 20, 20260.800.800.780.800.806.67%6,129
Feb 19, 20260.760.770.750.750.75-2.60%40,500
Feb 18, 20260.770.770.740.770.77-31,133
Feb 17, 20260.810.810.770.770.77-3.75%26,360
Feb 13, 20260.800.800.800.800.80-2.44%6,442
Feb 12, 20260.860.860.810.820.82-13.68%61,691
Feb 11, 20260.940.950.940.950.952.15%2,500
Feb 10, 20260.940.950.920.930.932.20%15,256
Feb 9, 20260.890.910.890.910.918.33%2,700
Feb 6, 20260.820.840.800.840.84-3,823
Feb 5, 20260.900.900.830.840.84-8.70%83,870
Feb 4, 20260.900.950.870.920.922.22%74,951
Feb 3, 20260.910.910.900.900.90-5,590
Feb 2, 20260.890.960.890.900.90-5.26%27,742
Jan 30, 20260.950.950.900.950.95-39,670
Jan 29, 20260.960.960.900.950.95-63,597
Jan 28, 20260.970.980.950.950.95-3.06%7,450
Jan 27, 20260.951.000.920.980.98-2.97%67,694
Jan 26, 20261.051.070.971.011.01-181,042
Jan 23, 20261.021.041.001.011.011.00%116,871
Jan 22, 20261.021.020.981.001.00-43,874
Jan 21, 20261.021.020.971.001.003.09%38,639
Jan 20, 20260.970.970.930.970.97-49,200
Jan 19, 20261.041.040.970.970.97-2.02%45,334
Jan 16, 20260.961.070.930.990.997.61%437,884
Jan 15, 20260.870.990.870.920.925.75%329,074
Jan 14, 20260.780.870.750.870.8711.54%293,434
Jan 13, 20260.760.780.750.780.784.00%8,711
Jan 12, 20260.730.760.730.750.755.63%27,700
Jan 9, 20260.710.710.710.710.711.43%4,500
Jan 8, 20260.730.740.700.700.70-2.78%27,113
Jan 7, 20260.780.780.720.720.72-10.00%88,740
Jan 6, 20260.820.820.750.800.805.26%46,724
Jan 5, 20260.810.810.760.760.76-3.80%23,388
Jan 2, 20260.810.810.760.790.793.95%4,225
Dec 31, 20250.800.800.750.760.76-7.32%29,532
Dec 30, 20250.830.840.820.820.822.50%12,500
Dec 29, 20250.810.820.800.800.80-1.23%24,118
Dec 24, 20250.830.840.810.810.811.25%17,600
Dec 23, 20250.750.810.740.800.8017.65%92,888
Dec 22, 20250.640.700.640.680.6815.25%45,000
Dec 19, 20250.640.640.590.590.59-1.67%18,750
Dec 18, 20250.640.640.600.600.60-7.69%35,748
Dec 17, 20250.650.690.590.650.65-8.45%52,676
Dec 16, 20250.710.710.710.710.714.41%8,500
Dec 15, 20250.700.700.680.680.68-2.86%15,972
Dec 12, 20250.710.710.700.700.70-6,861
Dec 11, 20250.790.790.690.700.70-7.89%67,296
Dec 10, 20250.740.770.740.760.76-1.30%15,550
Dec 9, 20250.750.770.680.770.772.67%10,851
Dec 8, 20250.770.770.750.750.75-2.60%7,500
Dec 5, 20250.770.790.760.770.77-22,500
Dec 4, 20250.830.830.770.770.77-8.33%3,010
Dec 3, 20250.800.840.800.840.845.00%23,560
Dec 2, 20250.800.800.800.800.80-4.76%5,000
Dec 1, 20250.870.870.800.840.845.00%6,364