Blue Moon Metals Inc. (TSXV:MOON)
Canada
· Delayed Price · Currency is CAD 7.77
-0.24 (-3.00%)
At close: Mar 9, 2026
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.98 | 8.14 | 7.49 | 7.77 | 7.77 | -3.00% | 98,450 |
| Mar 6, 2026 | 7.88 | 8.13 | 7.54 | 8.01 | 8.01 | 2.30% | 300,814 |
| Mar 5, 2026 | 8.25 | 8.25 | 7.62 | 7.83 | 7.83 | -4.51% | 57,339 |
| Mar 4, 2026 | 8.00 | 8.26 | 8.00 | 8.20 | 8.20 | 3.14% | 171,563 |
| Mar 3, 2026 | 8.17 | 8.20 | 7.54 | 7.95 | 7.95 | -6.25% | 472,760 |
| Mar 2, 2026 | 7.23 | 8.48 | 7.23 | 8.48 | 8.48 | 22.90% | 1,086,043 |
| Feb 27, 2026 | 6.23 | 6.96 | 6.20 | 6.90 | 6.90 | 12.38% | 515,292 |
| Feb 26, 2026 | 6.01 | 6.15 | 6.00 | 6.14 | 6.14 | 2.33% | 63,368 |
| Feb 25, 2026 | 6.04 | 6.20 | 6.00 | 6.00 | 6.00 | -0.99% | 140,108 |
| Feb 24, 2026 | 5.80 | 6.12 | 5.65 | 6.06 | 6.06 | 4.66% | 67,954 |
| Feb 23, 2026 | 5.55 | 5.84 | 5.50 | 5.79 | 5.79 | 7.02% | 132,651 |
| Feb 20, 2026 | 5.01 | 5.55 | 4.97 | 5.41 | 5.41 | 6.08% | 94,588 |
| Feb 19, 2026 | 5.00 | 5.15 | 4.83 | 5.10 | 5.10 | 3.03% | 33,089 |
| Feb 18, 2026 | 4.99 | 5.12 | 4.94 | 4.95 | 4.95 | - | 93,176 |
| Feb 17, 2026 | 5.25 | 5.25 | 4.82 | 4.95 | 4.95 | -5.35% | 128,347 |
| Feb 13, 2026 | 5.16 | 5.43 | 5.16 | 5.23 | 5.23 | 0.19% | 146,633 |
| Feb 12, 2026 | 5.39 | 5.39 | 4.99 | 5.22 | 5.22 | -0.57% | 166,126 |
| Feb 11, 2026 | 5.30 | 5.49 | 4.97 | 5.25 | 5.25 | 7.58% | 624,051 |
| Feb 10, 2026 | 4.95 | 5.00 | 4.76 | 4.88 | 4.88 | -0.41% | 226,001 |
| Feb 9, 2026 | 5.05 | 5.05 | 4.85 | 4.90 | 4.90 | 1.24% | 194,623 |
| Feb 6, 2026 | 4.91 | 5.10 | 4.80 | 4.84 | 4.84 | -0.21% | 95,502 |
| Feb 5, 2026 | 5.25 | 5.46 | 4.85 | 4.85 | 4.85 | -15.80% | 118,086 |
| Feb 4, 2026 | 6.07 | 6.16 | 5.20 | 5.76 | 5.76 | -4.00% | 245,314 |
| Feb 3, 2026 | 5.86 | 6.09 | 5.65 | 6.00 | 6.00 | 3.63% | 173,304 |
| Feb 2, 2026 | 5.90 | 6.02 | 5.77 | 5.79 | 5.79 | -3.66% | 63,707 |
| Jan 30, 2026 | 6.57 | 6.57 | 5.77 | 6.01 | 6.01 | -10.83% | 148,358 |
| Jan 29, 2026 | 6.21 | 7.28 | 6.13 | 6.74 | 6.74 | 11.04% | 440,781 |
| Jan 28, 2026 | 6.05 | 6.28 | 5.95 | 6.07 | 6.07 | 0.33% | 228,566 |
| Jan 27, 2026 | 6.18 | 6.20 | 5.92 | 6.05 | 6.05 | -0.66% | 652,735 |
| Jan 26, 2026 | 6.21 | 6.76 | 6.05 | 6.09 | 6.09 | 1.33% | 234,899 |
| Jan 23, 2026 | 5.80 | 6.16 | 5.71 | 6.01 | 6.01 | 4.52% | 245,607 |
| Jan 22, 2026 | 5.84 | 6.00 | 5.75 | 5.75 | 5.75 | -1.54% | 28,134 |
| Jan 21, 2026 | 5.84 | 5.98 | 5.80 | 5.84 | 5.84 | - | 45,586 |
| Jan 20, 2026 | 5.80 | 5.90 | 5.64 | 5.84 | 5.84 | 0.86% | 33,724 |
| Jan 19, 2026 | 5.81 | 5.90 | 5.75 | 5.79 | 5.79 | -0.34% | 22,865 |
| Jan 16, 2026 | 5.99 | 5.99 | 5.79 | 5.81 | 5.81 | -2.84% | 31,334 |
| Jan 15, 2026 | 6.08 | 6.10 | 5.90 | 5.98 | 5.98 | -1.64% | 97,097 |
| Jan 14, 2026 | 6.00 | 6.08 | 5.79 | 6.08 | 6.08 | 1.33% | 60,490 |
| Jan 13, 2026 | 5.85 | 6.30 | 5.85 | 6.00 | 6.00 | 2.56% | 286,132 |
| Jan 12, 2026 | 5.80 | 5.92 | 5.75 | 5.85 | 5.85 | 4.46% | 94,568 |
| Jan 9, 2026 | 5.31 | 5.60 | 5.30 | 5.60 | 5.60 | 4.67% | 49,950 |
| Jan 8, 2026 | 5.59 | 5.59 | 5.25 | 5.35 | 5.35 | -3.08% | 44,460 |
| Jan 7, 2026 | 5.22 | 5.61 | 4.96 | 5.52 | 5.52 | 5.14% | 153,598 |
| Jan 6, 2026 | 5.00 | 5.29 | 4.98 | 5.25 | 5.25 | 5.00% | 125,588 |
| Jan 5, 2026 | 4.98 | 5.11 | 4.68 | 5.00 | 5.00 | 2.04% | 138,280 |
| Jan 2, 2026 | 4.83 | 5.00 | 4.75 | 4.90 | 4.90 | 2.08% | 87,291 |
| Dec 31, 2025 | 4.90 | 4.90 | 4.75 | 4.80 | 4.80 | -2.83% | 34,774 |
| Dec 30, 2025 | 4.73 | 5.05 | 4.65 | 4.94 | 4.94 | 4.66% | 91,438 |
| Dec 29, 2025 | 4.70 | 4.80 | 4.70 | 4.72 | 4.72 | 0.85% | 47,286 |
| Dec 24, 2025 | 4.62 | 4.68 | 4.55 | 4.68 | 4.68 | -0.21% | 13,092 |
| Dec 23, 2025 | 4.59 | 4.69 | 4.56 | 4.69 | 4.69 | 2.18% | 7,218 |
| Dec 22, 2025 | 4.65 | 4.72 | 4.32 | 4.59 | 4.59 | 0.88% | 165,984 |
| Dec 19, 2025 | 4.30 | 4.70 | 4.30 | 4.55 | 4.55 | 6.31% | 399,700 |
| Dec 18, 2025 | 4.34 | 4.34 | 4.22 | 4.28 | 4.28 | - | 41,801 |
| Dec 17, 2025 | 4.29 | 4.31 | 4.01 | 4.28 | 4.28 | -1.38% | 34,285 |
| Dec 16, 2025 | 4.36 | 4.36 | 4.27 | 4.34 | 4.34 | -0.91% | 15,800 |
| Dec 15, 2025 | 4.40 | 4.43 | 4.30 | 4.38 | 4.38 | -0.45% | 106,400 |
| Dec 12, 2025 | 4.40 | 4.43 | 4.35 | 4.40 | 4.40 | - | 39,172 |
| Dec 11, 2025 | 4.49 | 4.49 | 4.36 | 4.40 | 4.40 | -1.23% | 49,195 |
| Dec 10, 2025 | 4.44 | 4.46 | 4.37 | 4.46 | 4.46 | 0.11% | 90,102 |
| Dec 9, 2025 | 4.30 | 4.45 | 4.30 | 4.45 | 4.45 | 4.22% | 433,000 |
| Dec 8, 2025 | 4.44 | 4.44 | 4.20 | 4.27 | 4.27 | -2.95% | 19,873 |
| Dec 5, 2025 | 4.34 | 4.46 | 4.34 | 4.40 | 4.40 | 2.80% | 68,325 |
| Dec 4, 2025 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | -1.61% | 30,567 |
| Dec 3, 2025 | 4.18 | 4.35 | 4.17 | 4.35 | 4.35 | 6.62% | 77,550 |
| Dec 2, 2025 | 4.05 | 4.30 | 4.03 | 4.08 | 4.08 | 2.77% | 467,629 |
| Dec 1, 2025 | 4.06 | 4.06 | 3.90 | 3.97 | 3.97 | -0.50% | 17,254 |
| Nov 28, 2025 | 4.10 | 4.14 | 3.91 | 3.99 | 3.99 | -2.21% | 176,601 |
| Nov 27, 2025 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | 1.49% | 14,400 |
| Nov 26, 2025 | 4.05 | 4.06 | 3.95 | 4.02 | 4.02 | 1.77% | 23,130 |
| Nov 25, 2025 | 4.10 | 4.10 | 3.85 | 3.95 | 3.95 | -1.74% | 36,807 |
| Nov 24, 2025 | 3.87 | 4.15 | 3.87 | 4.02 | 4.02 | 5.79% | 254,799 |
| Nov 21, 2025 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | -0.26% | 28,403 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.60 | 3.81 | 3.81 | -1.04% | 56,645 |
| Nov 19, 2025 | 3.72 | 3.88 | 3.72 | 3.85 | 3.85 | 1.85% | 20,436 |
| Nov 18, 2025 | 3.94 | 3.95 | 3.75 | 3.78 | 3.78 | -3.82% | 43,200 |
| Nov 17, 2025 | 3.81 | 3.98 | 3.81 | 3.93 | 3.93 | 3.42% | 72,700 |
| Nov 14, 2025 | 3.71 | 3.85 | 3.71 | 3.80 | 3.80 | - | 29,680 |
| Nov 13, 2025 | 3.90 | 3.93 | 3.79 | 3.80 | 3.80 | -4.28% | 45,200 |
| Nov 12, 2025 | 3.84 | 4.03 | 3.80 | 3.97 | 3.97 | 4.20% | 127,406 |
| Nov 11, 2025 | 3.82 | 3.87 | 3.70 | 3.81 | 3.81 | 0.26% | 97,965 |
| Nov 10, 2025 | 3.47 | 3.83 | 3.47 | 3.80 | 3.80 | 9.83% | 129,184 |
| Nov 7, 2025 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | -2.26% | 44,098 |
| Nov 6, 2025 | 3.48 | 3.54 | 3.40 | 3.54 | 3.54 | -0.28% | 80,208 |
| Nov 5, 2025 | 3.50 | 3.55 | 3.40 | 3.55 | 3.55 | 2.31% | 108,149 |
| Nov 4, 2025 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | -4.14% | 45,613 |
| Nov 3, 2025 | 3.67 | 3.67 | 3.50 | 3.62 | 3.62 | -0.55% | 38,547 |
| Oct 31, 2025 | 3.64 | 3.67 | 3.56 | 3.64 | 3.64 | 1.11% | 36,590 |
| Oct 30, 2025 | 3.30 | 3.60 | 3.20 | 3.60 | 3.60 | 8.11% | 58,200 |
| Oct 29, 2025 | 3.55 | 3.55 | 3.30 | 3.33 | 3.33 | -4.31% | 103,493 |
| Oct 28, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 3.88% | 141,793 |
| Oct 27, 2025 | 3.48 | 3.50 | 2.96 | 3.35 | 3.35 | -4.56% | 267,030 |
| Oct 24, 2025 | 3.47 | 3.63 | 3.30 | 3.51 | 3.51 | 1.74% | 110,142 |
| Oct 23, 2025 | 3.49 | 3.49 | 3.23 | 3.45 | 3.45 | 4.86% | 121,175 |
| Oct 22, 2025 | 3.34 | 3.64 | 3.20 | 3.29 | 3.29 | 0.30% | 164,872 |
| Oct 21, 2025 | 3.77 | 3.77 | 3.19 | 3.28 | 3.28 | -12.06% | 141,001 |
| Oct 20, 2025 | 3.93 | 3.93 | 3.70 | 3.73 | 3.73 | -2.86% | 48,438 |
| Oct 17, 2025 | 3.88 | 3.91 | 3.60 | 3.84 | 3.84 | -2.54% | 182,263 |
| Oct 16, 2025 | 4.01 | 4.16 | 3.90 | 3.94 | 3.94 | 1.29% | 780,520 |
| Oct 15, 2025 | 4.30 | 4.44 | 3.82 | 3.89 | 3.89 | -4.66% | 766,842 |