Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
5.62
-0.31 (-5.27%)
Mar 9, 2026, 2:21 PM EDT - Market open
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.79 | 5.98 | 5.45 | 5.93 | 5.93 | 2.77% | 117,063 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.55 | 5.77 | 5.77 | -4.63% | 99,406 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.83 | 6.05 | 6.05 | 4.31% | 87,978 |
| Mar 3, 2026 | 6.46 | 6.56 | 5.45 | 5.80 | 5.80 | -6.60% | 295,549 |
| Mar 2, 2026 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 21.53% | 468,048 |
| Feb 27, 2026 | 4.40 | 5.14 | 4.40 | 5.11 | 5.11 | 16.67% | 268,684 |
| Feb 26, 2026 | 4.35 | 4.50 | 4.31 | 4.38 | 4.38 | -0.90% | 19,881 |
| Feb 25, 2026 | 4.52 | 4.60 | 4.37 | 4.42 | 4.42 | 0.23% | 42,390 |
| Feb 24, 2026 | 4.12 | 4.52 | 3.98 | 4.41 | 4.41 | 5.50% | 119,737 |
| Feb 23, 2026 | 3.95 | 4.30 | 3.95 | 4.18 | 4.18 | 6.91% | 91,353 |
| Feb 20, 2026 | 3.71 | 4.07 | 3.63 | 3.91 | 3.91 | 5.96% | 90,218 |
| Feb 19, 2026 | 3.61 | 3.82 | 3.54 | 3.69 | 3.69 | 1.93% | 86,420 |
| Feb 18, 2026 | 3.69 | 3.78 | 3.59 | 3.62 | 3.62 | 0.56% | 59,613 |
| Feb 17, 2026 | 3.86 | 3.95 | 3.47 | 3.60 | 3.60 | -6.49% | 81,436 |
| Feb 13, 2026 | 3.73 | 4.01 | 3.73 | 3.85 | 3.85 | 1.05% | 68,051 |
| Feb 12, 2026 | 3.80 | 3.94 | 3.65 | 3.81 | 3.81 | -1.30% | 75,549 |
| Feb 11, 2026 | 3.94 | 4.05 | 3.70 | 3.86 | 3.86 | 6.34% | 258,947 |
| Feb 10, 2026 | 3.66 | 3.73 | 3.50 | 3.63 | 3.63 | -0.82% | 90,702 |
| Feb 9, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 2.23% | 109,859 |
| Feb 6, 2026 | 3.70 | 3.77 | 3.56 | 3.58 | 3.58 | 0.28% | 72,367 |
| Feb 5, 2026 | 4.20 | 4.20 | 3.57 | 3.57 | 3.57 | -15.00% | 101,366 |
| Feb 4, 2026 | 4.56 | 4.56 | 3.77 | 4.20 | 4.20 | -5.41% | 105,491 |
| Feb 3, 2026 | 4.30 | 4.54 | 4.12 | 4.44 | 4.44 | 4.23% | 180,704 |
| Feb 2, 2026 | 4.32 | 4.47 | 4.25 | 4.26 | 4.26 | 0.47% | 56,112 |
| Jan 30, 2026 | 5.04 | 5.04 | 4.21 | 4.24 | 4.24 | -16.37% | 241,666 |
| Jan 29, 2026 | 4.62 | 5.45 | 4.58 | 5.07 | 5.07 | 13.04% | 355,724 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.37 | 4.49 | 4.49 | -0.55% | 111,775 |
| Jan 27, 2026 | 4.69 | 4.69 | 4.34 | 4.51 | 4.51 | -0.22% | 151,994 |
| Jan 26, 2026 | 4.75 | 4.99 | 4.22 | 4.52 | 4.52 | 2.96% | 198,681 |
| Jan 23, 2026 | 4.24 | 4.46 | 4.23 | 4.39 | 4.39 | 2.81% | 75,909 |
| Jan 22, 2026 | 4.30 | 4.33 | 4.27 | 4.27 | 4.27 | 0.95% | 9,606 |
| Jan 21, 2026 | 4.25 | 4.32 | 4.23 | 4.23 | 4.23 | -0.12% | 2,199 |
| Jan 20, 2026 | 4.18 | 4.24 | 4.11 | 4.24 | 4.24 | 1.56% | 3,957 |
| Jan 16, 2026 | 4.31 | 4.31 | 4.17 | 4.17 | 4.17 | -3.02% | 2,742 |
| Jan 15, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.76% | 3,551 |
| Jan 14, 2026 | 4.44 | 4.44 | 4.20 | 4.33 | 4.33 | -0.12% | 4,995 |
| Jan 13, 2026 | 4.42 | 4.49 | 4.31 | 4.34 | 4.34 | 3.71% | 21,894 |
| Jan 12, 2026 | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | 6.71% | 19,636 |
| Jan 9, 2026 | 3.86 | 3.97 | 3.86 | 3.92 | 3.92 | 1.45% | 6,292 |
| Jan 8, 2026 | 4.02 | 4.02 | 3.81 | 3.86 | 3.86 | -3.40% | 7,634 |
| Jan 7, 2026 | 3.74 | 4.03 | 3.65 | 4.00 | 4.00 | 6.38% | 40,455 |
| Jan 6, 2026 | 3.69 | 3.77 | 3.63 | 3.76 | 3.76 | 3.33% | 24,954 |
| Jan 5, 2026 | 3.62 | 3.68 | 3.44 | 3.64 | 3.64 | 3.56% | 40,133 |
| Jan 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.98% | 175 |
| Dec 31, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -2.85% | 1,504 |
| Dec 30, 2025 | 3.50 | 3.62 | 3.43 | 3.58 | 3.58 | 3.29% | 14,590 |
| Dec 29, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -1.48% | 2,947 |
| Dec 26, 2025 | 3.47 | 3.65 | 3.41 | 3.52 | 3.52 | 2.33% | 24,948 |
| Dec 24, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 1.53% | 4,856 |
| Dec 23, 2025 | 3.35 | 3.45 | 3.35 | 3.39 | 3.39 | -0.06% | 8,047 |
| Dec 22, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | 3.04% | 2,409 |
| Dec 19, 2025 | 3.22 | 3.36 | 3.22 | 3.29 | 3.29 | 6.54% | 14,827 |
| Dec 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.06% | 153 |
| Dec 17, 2025 | 3.36 | 3.36 | 3.03 | 3.09 | 3.09 | -0.96% | 2,545 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 16,600 |
| Dec 15, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 3,125 |
| Dec 12, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 2,871 |
| Dec 11, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 5,050 |
| Dec 10, 2025 | 3.20 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | 8,907 |
| Dec 9, 2025 | 3.13 | 3.21 | 3.13 | 3.20 | 3.20 | 4.92% | 20,342 |
| Dec 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.91% | 2,670 |
| Dec 5, 2025 | 3.12 | 3.18 | 3.12 | 3.17 | 3.17 | 2.39% | 3,692 |
| Dec 4, 2025 | 3.34 | 3.34 | 3.08 | 3.10 | 3.10 | -0.74% | 13,331 |
| Dec 3, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 5.15% | 8,180 |
| Dec 2, 2025 | 2.90 | 3.05 | 2.86 | 2.97 | 2.97 | 4.95% | 33,152 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.82 | 2.83 | 2.83 | -3.74% | 8,272 |
| Nov 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 4.26% | 1,500 |
| Nov 25, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | -2.08% | 233 |
| Nov 24, 2025 | 2.77 | 2.90 | 2.77 | 2.88 | 2.88 | 8.31% | 6,200 |
| Nov 21, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.34% | 574 |
| Nov 20, 2025 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -2.57% | 400 |
| Nov 19, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | 0.74% | 4,900 |
| Nov 18, 2025 | 2.72 | 2.75 | 2.66 | 2.70 | 2.70 | -2.88% | 25,236 |
| Nov 17, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | 2.58% | 1,101 |
| Nov 14, 2025 | 2.66 | 2.73 | 2.66 | 2.71 | 2.71 | -1.09% | 15,180 |
| Nov 13, 2025 | 2.81 | 2.81 | 2.74 | 2.74 | 2.74 | -3.45% | 4,104 |
| Nov 12, 2025 | 2.76 | 2.90 | 2.73 | 2.84 | 2.84 | 4.34% | 29,000 |
| Nov 11, 2025 | 2.71 | 2.76 | 2.67 | 2.72 | 2.72 | 0.74% | 25,100 |
| Nov 10, 2025 | 2.52 | 2.70 | 2.52 | 2.70 | 2.70 | 11.20% | 22,500 |
| Nov 7, 2025 | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | -2.88% | 12,501 |
| Nov 6, 2025 | 2.45 | 2.50 | 2.44 | 2.50 | 2.50 | 0.81% | 5,246 |
| Nov 5, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 1.64% | 605 |
| Nov 4, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -3.94% | 12,600 |
| Nov 3, 2025 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | -2.31% | 1,320 |
| Oct 31, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 1.96% | 3,110 |
| Oct 30, 2025 | 2.37 | 2.55 | 2.37 | 2.55 | 2.55 | 2.62% | 1,507 |
| Oct 29, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -0.52% | 415 |
| Oct 28, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 3.65% | 700 |
| Oct 27, 2025 | 2.51 | 2.51 | 2.20 | 2.41 | 2.41 | -3.37% | 12,500 |
| Oct 24, 2025 | 2.47 | 2.52 | 2.43 | 2.49 | 2.49 | 1.42% | 5,900 |
| Oct 23, 2025 | 2.37 | 2.46 | 2.35 | 2.46 | 2.46 | 2.29% | 11,602 |
| Oct 22, 2025 | 2.34 | 2.43 | 2.30 | 2.40 | 2.40 | 0.33% | 31,600 |
| Oct 21, 2025 | 2.46 | 2.46 | 2.30 | 2.40 | 2.40 | -10.43% | 7,166 |
| Oct 20, 2025 | 2.70 | 2.70 | 2.66 | 2.68 | 2.68 | -2.59% | 9,895 |
| Oct 17, 2025 | 2.77 | 2.77 | 2.61 | 2.75 | 2.75 | -1.54% | 12,423 |
| Oct 16, 2025 | 2.86 | 2.87 | 2.78 | 2.79 | 2.79 | 0.69% | 36,412 |
| Oct 15, 2025 | 3.18 | 3.18 | 2.73 | 2.77 | 2.77 | -5.46% | 41,191 |
| Oct 14, 2025 | 2.79 | 3.11 | 2.71 | 2.93 | 2.93 | 22.08% | 87,754 |
| Oct 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.91% | 325 |
| Oct 9, 2025 | 2.45 | 2.45 | 2.41 | 2.42 | 2.42 | -1.14% | 7,495 |