Blue Moon Metals Inc. (BMM)
NASDAQ: BMM · Real-Time Price · USD
7.30
-0.73 (-9.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Blue Moon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 4.32 | 4.47 | 4.25 | 4.26 | 4.26 | 0.47% | 56,113 |
| 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% | 356,005 |
| Jan 28, 2026 | 4.56 | 4.63 | 4.37 | 4.49 | 4.49 | -0.55% | 111,787 |
| 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 |