Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
5.85
+0.24 (4.28%)
At close: Jun 26, 2026, 4:00 PM EDT
5.96
+0.11 (1.88%)
After-hours: Jun 26, 2026, 6:40 PM EDT
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.62 | 5.97 | 5.55 | 5.85 | 5.85 | 4.28% | 82,277 |
| Jun 25, 2026 | 5.68 | 5.69 | 5.36 | 5.61 | 5.61 | 2.56% | 48,682 |
| Jun 24, 2026 | 5.75 | 5.86 | 5.33 | 5.47 | 5.47 | -7.60% | 217,011 |
| Jun 23, 2026 | 6.30 | 6.30 | 5.91 | 5.92 | 5.92 | -9.34% | 225,071 |
| Jun 22, 2026 | 6.51 | 6.78 | 6.51 | 6.53 | 6.53 | -1.51% | 68,139 |
| Jun 18, 2026 | 7.03 | 7.03 | 6.27 | 6.63 | 6.63 | -5.82% | 291,410 |
| Jun 17, 2026 | 7.46 | 7.50 | 6.55 | 7.04 | 7.04 | -5.88% | 580,241 |
| Jun 16, 2026 | 7.11 | 7.51 | 7.07 | 7.48 | 7.48 | 4.62% | 51,733 |
| Jun 15, 2026 | 7.00 | 7.39 | 7.00 | 7.15 | 7.15 | 5.61% | 51,702 |
| Jun 12, 2026 | 6.40 | 6.83 | 6.30 | 6.77 | 6.77 | 10.08% | 68,910 |
| Jun 11, 2026 | 6.25 | 6.43 | 6.15 | 6.15 | 6.15 | 0.16% | 47,965 |
| Jun 10, 2026 | 6.35 | 6.54 | 6.14 | 6.14 | 6.14 | -5.54% | 77,995 |
| Jun 9, 2026 | 7.05 | 7.13 | 6.34 | 6.50 | 6.50 | -5.93% | 171,059 |
| Jun 8, 2026 | 7.32 | 7.33 | 6.80 | 6.91 | 6.91 | -4.69% | 78,759 |
| Jun 5, 2026 | 8.15 | 8.15 | 7.19 | 7.25 | 7.25 | -11.26% | 133,795 |
| Jun 4, 2026 | 7.85 | 8.48 | 7.71 | 8.17 | 8.17 | 5.56% | 70,759 |
| Jun 3, 2026 | 7.51 | 7.85 | 7.45 | 7.74 | 7.74 | 2.93% | 82,722 |
| Jun 2, 2026 | 7.60 | 7.82 | 7.50 | 7.52 | 7.52 | -1.18% | 48,788 |
| Jun 1, 2026 | 7.52 | 7.66 | 7.34 | 7.61 | 7.61 | -1.04% | 50,349 |
| May 29, 2026 | 7.60 | 7.85 | 7.34 | 7.69 | 7.69 | 1.05% | 91,638 |
| May 28, 2026 | 7.50 | 7.79 | 7.18 | 7.61 | 7.61 | 1.47% | 134,600 |
| May 27, 2026 | 7.23 | 7.57 | 7.23 | 7.50 | 7.50 | 3.88% | 54,635 |
| May 26, 2026 | 7.39 | 7.50 | 7.19 | 7.22 | 7.22 | 1.12% | 140,398 |
| May 22, 2026 | 6.63 | 7.14 | 6.60 | 7.14 | 7.14 | 7.85% | 43,079 |
| May 21, 2026 | 6.58 | 6.93 | 6.58 | 6.62 | 6.62 | -2.22% | 47,098 |
| May 20, 2026 | 6.42 | 6.85 | 6.40 | 6.77 | 6.77 | 5.21% | 55,854 |
| May 19, 2026 | 6.71 | 6.71 | 6.25 | 6.44 | 6.44 | -4.10% | 120,867 |
| May 18, 2026 | 6.74 | 7.20 | 6.69 | 6.71 | 6.71 | 0.15% | 62,113 |
| May 15, 2026 | 6.81 | 7.10 | 6.56 | 6.70 | 6.70 | -8.09% | 98,772 |
| May 14, 2026 | 7.33 | 7.33 | 6.80 | 7.29 | 7.29 | -0.55% | 86,934 |
| May 13, 2026 | 7.01 | 7.46 | 7.01 | 7.33 | 7.33 | 4.71% | 83,629 |
| May 12, 2026 | 6.79 | 7.12 | 6.60 | 7.00 | 7.00 | 2.71% | 112,642 |
| May 11, 2026 | 6.84 | 6.94 | 6.70 | 6.82 | 6.82 | -0.22% | 225,909 |
| May 8, 2026 | 7.13 | 7.13 | 6.75 | 6.83 | 6.83 | -3.12% | 95,546 |
| May 7, 2026 | 7.18 | 7.32 | 6.97 | 7.05 | 7.05 | -0.70% | 59,022 |
| May 6, 2026 | 6.90 | 7.26 | 6.88 | 7.10 | 7.10 | 6.77% | 214,952 |
| May 5, 2026 | 7.20 | 7.20 | 6.60 | 6.65 | 6.65 | -7.38% | 217,189 |
| May 4, 2026 | 7.29 | 7.39 | 7.05 | 7.18 | 7.18 | -1.51% | 75,484 |
| May 1, 2026 | 7.43 | 7.43 | 7.20 | 7.29 | 7.29 | - | 196,916 |
| Apr 30, 2026 | 7.23 | 7.36 | 7.16 | 7.29 | 7.29 | 0.83% | 173,382 |
| Apr 29, 2026 | 7.31 | 7.38 | 7.01 | 7.23 | 7.23 | -0.89% | 129,291 |
| Apr 28, 2026 | 7.36 | 7.45 | 7.07 | 7.30 | 7.30 | -9.15% | 163,784 |
| Apr 27, 2026 | 7.97 | 8.28 | 7.82 | 8.03 | 8.03 | 1.65% | 123,114 |
| Apr 24, 2026 | 7.67 | 8.16 | 7.67 | 7.90 | 7.90 | 3.00% | 167,888 |
| Apr 23, 2026 | 8.04 | 8.10 | 7.53 | 7.67 | 7.67 | -3.76% | 200,163 |
| Apr 22, 2026 | 7.91 | 8.25 | 7.89 | 7.97 | 7.97 | 4.32% | 124,970 |
| Apr 21, 2026 | 8.22 | 8.42 | 7.64 | 7.64 | 7.64 | -6.03% | 181,953 |
| Apr 20, 2026 | 7.63 | 8.34 | 7.54 | 8.13 | 8.13 | 5.17% | 297,538 |
| Apr 17, 2026 | 8.35 | 8.36 | 7.66 | 7.73 | 7.73 | -4.45% | 106,545 |
| Apr 16, 2026 | 8.23 | 8.30 | 7.68 | 8.09 | 8.09 | 3.72% | 135,283 |
| Apr 15, 2026 | 8.04 | 8.10 | 7.50 | 7.80 | 7.80 | -1.52% | 44,871 |
| Apr 14, 2026 | 7.85 | 8.30 | 7.82 | 7.92 | 7.92 | 1.54% | 94,013 |
| Apr 13, 2026 | 7.65 | 7.84 | 7.31 | 7.80 | 7.80 | 1.17% | 100,499 |
| Apr 10, 2026 | 8.60 | 8.60 | 7.70 | 7.71 | 7.71 | -8.87% | 131,684 |
| Apr 9, 2026 | 7.67 | 8.63 | 7.65 | 8.46 | 8.46 | 8.88% | 184,293 |
| Apr 8, 2026 | 6.99 | 7.88 | 6.82 | 7.77 | 7.77 | 16.84% | 243,893 |
| Apr 7, 2026 | 6.48 | 6.66 | 6.31 | 6.65 | 6.65 | 2.62% | 70,336 |
| Apr 6, 2026 | 6.54 | 6.55 | 6.36 | 6.48 | 6.48 | 0.93% | 39,259 |
| Apr 2, 2026 | 5.98 | 6.52 | 5.98 | 6.42 | 6.42 | 0.78% | 72,333 |
| Apr 1, 2026 | 6.56 | 6.56 | 6.25 | 6.37 | 6.37 | -2.60% | 78,472 |
| Mar 31, 2026 | 5.70 | 6.70 | 5.68 | 6.54 | 6.54 | 16.79% | 114,188 |
| Mar 30, 2026 | 5.86 | 6.03 | 5.40 | 5.60 | 5.60 | -2.78% | 163,676 |
| Mar 27, 2026 | 5.46 | 5.76 | 5.29 | 5.76 | 5.76 | 6.08% | 163,451 |
| Mar 26, 2026 | 5.50 | 5.63 | 5.38 | 5.43 | 5.43 | -2.16% | 37,442 |
| Mar 25, 2026 | 5.28 | 5.70 | 5.27 | 5.55 | 5.55 | 6.94% | 63,521 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.82 | 5.19 | 5.19 | 4.22% | 60,984 |
| Mar 23, 2026 | 4.92 | 5.11 | 4.80 | 4.98 | 4.98 | 1.22% | 77,554 |
| Mar 20, 2026 | 4.98 | 5.25 | 4.81 | 4.92 | 4.92 | -0.20% | 80,275 |
| Mar 19, 2026 | 5.32 | 5.36 | 4.79 | 4.93 | 4.93 | -7.33% | 175,580 |
| Mar 18, 2026 | 5.74 | 5.78 | 5.19 | 5.32 | 5.32 | -6.17% | 67,248 |
| Mar 17, 2026 | 5.89 | 5.97 | 5.59 | 5.67 | 5.67 | -2.24% | 29,422 |
| Mar 16, 2026 | 5.52 | 5.83 | 5.52 | 5.80 | 5.80 | 5.07% | 76,848 |
| Mar 13, 2026 | 5.72 | 5.79 | 5.30 | 5.52 | 5.52 | -4.33% | 85,580 |
| Mar 12, 2026 | 5.85 | 5.85 | 5.62 | 5.77 | 5.77 | -1.37% | 27,467 |
| Mar 11, 2026 | 6.14 | 6.14 | 5.67 | 5.85 | 5.85 | -4.10% | 69,951 |
| Mar 10, 2026 | 5.71 | 6.44 | 5.71 | 6.10 | 6.10 | 4.99% | 88,971 |
| Mar 9, 2026 | 6.08 | 6.08 | 5.50 | 5.81 | 5.81 | -2.02% | 109,058 |
| Mar 6, 2026 | 5.79 | 5.98 | 5.45 | 5.93 | 5.93 | 2.77% | 120,013 |
| Mar 5, 2026 | 6.14 | 6.14 | 5.55 | 5.77 | 5.77 | -4.63% | 101,501 |
| Mar 4, 2026 | 5.94 | 6.10 | 5.83 | 6.05 | 6.05 | 4.31% | 88,162 |
| Mar 3, 2026 | 6.46 | 6.56 | 5.45 | 5.80 | 5.80 | -6.60% | 298,546 |
| Mar 2, 2026 | 5.45 | 6.21 | 5.45 | 6.21 | 6.21 | 21.53% | 473,560 |
| Feb 27, 2026 | 4.40 | 5.14 | 4.40 | 5.11 | 5.11 | 16.67% | 271,802 |
| 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% | 42,392 |
| Feb 24, 2026 | 4.12 | 4.52 | 3.98 | 4.41 | 4.41 | 5.50% | 119,738 |
| 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% | 81,441 |
| Feb 13, 2026 | 3.73 | 4.01 | 3.73 | 3.85 | 3.85 | 1.05% | 68,056 |
| Feb 12, 2026 | 3.80 | 3.94 | 3.65 | 3.81 | 3.81 | -1.30% | 75,604 |
| Feb 11, 2026 | 3.94 | 4.05 | 3.70 | 3.86 | 3.86 | 6.34% | 260,008 |
| Feb 10, 2026 | 3.66 | 3.73 | 3.50 | 3.63 | 3.63 | -0.82% | 94,966 |
| 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% | 101,406 |
| 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% | 181,075 |