U.S. Markets closed

Blue Moon Metals Inc. (MOON.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0850+0.0150 (+21.43%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20210.08000.09000.08000.09000.0900227,100
Apr 15, 20210.07000.07000.07000.07000.0700138,000
Apr 14, 20210.07000.07000.07000.07000.0700468,000
Apr 13, 20210.07000.07000.07000.07000.0700696,100
Apr 12, 20210.07000.07000.07000.07000.070061,700
Apr 09, 20210.07000.07000.07000.07000.0700128,100
Apr 08, 20210.07000.07000.07000.07000.0700163,400
Apr 07, 20210.06000.07000.06000.07000.070096,000
Apr 06, 20210.06000.07000.06000.07000.0700149,500
Apr 05, 20210.07000.07000.06000.07000.0700301,500
Apr 01, 20210.06000.06000.06000.06000.060098,500
Mar 31, 20210.06000.06000.06000.06000.0600159,000
Mar 30, 20210.06000.06000.06000.06000.060078,400
Mar 29, 20210.06000.07000.06000.06000.0600197,600
Mar 26, 20210.06000.06000.06000.06000.06003,200
Mar 25, 20210.06000.06000.06000.06000.0600160,500
Mar 24, 20210.06000.06000.06000.06000.060014,800
Mar 23, 20210.06000.06000.06000.06000.060028,000
Mar 22, 20210.06000.07000.06000.07000.070051,100
Mar 19, 20210.06000.06000.06000.06000.060059,000
Mar 18, 20210.07000.07000.07000.07000.070034,900
Mar 17, 20210.07000.07000.07000.07000.070079,000
Mar 16, 20210.07000.07000.07000.07000.070071,000
Mar 15, 20210.06000.07000.06000.07000.070062,500
Mar 12, 20210.07000.07000.07000.07000.070098,300
Mar 11, 20210.07000.07000.06000.07000.070052,500
Mar 10, 20210.06000.07000.06000.07000.0700513,800
Mar 09, 20210.06000.06000.06000.06000.060099,200
Mar 08, 20210.06000.06000.06000.06000.060095,000
Mar 05, 20210.06000.06000.06000.06000.060099,000
Mar 04, 20210.07000.07000.06000.06000.0600653,500
Mar 03, 20210.06000.07000.06000.07000.0700605,300
Mar 02, 20210.06000.07000.06000.06000.0600260,100
Mar 01, 20210.06000.06000.06000.06000.0600155,700
Feb 26, 20210.06000.06000.06000.06000.0600285,200
Feb 25, 20210.06000.06000.06000.06000.0600196,400
Feb 24, 20210.06000.06000.06000.06000.06004,000
Feb 23, 20210.06000.06000.06000.06000.0600387,900
Feb 22, 20210.06000.06000.06000.06000.0600617,900
Feb 19, 20210.06000.06000.06000.06000.0600-
Feb 18, 20210.06000.06000.06000.06000.060024,400
Feb 17, 20210.06000.06000.06000.06000.0600108,000
Feb 16, 20210.06000.06000.06000.06000.0600164,800
Feb 12, 20210.06000.06000.06000.06000.0600193,500
Feb 11, 20210.06000.06000.06000.06000.060089,100
Feb 10, 20210.06000.06000.06000.06000.060032,300
Feb 09, 20210.06000.06000.06000.06000.060034,100
Feb 08, 20210.06000.06000.06000.06000.060091,400
Feb 05, 20210.06000.06000.06000.06000.060084,600
Feb 04, 20210.06000.06000.06000.06000.060091,000
Feb 03, 20210.06000.06000.06000.06000.06002,000
Feb 02, 20210.07000.07000.07000.07000.0700148,200
Feb 01, 20210.07000.07000.06000.07000.0700170,200
Jan 29, 20210.07000.07000.06000.06000.0600135,000
Jan 28, 20210.06000.06000.06000.06000.0600346,000
Jan 27, 20210.07000.07000.06000.06000.0600278,600
Jan 26, 20210.07000.07000.07000.07000.0700103,000
Jan 25, 20210.06000.07000.06000.07000.0700279,500
Jan 22, 20210.06000.07000.06000.07000.0700354,000
Jan 21, 20210.07000.07000.06000.07000.0700119,900
Jan 20, 20210.07000.07000.06000.06000.0600166,800
Jan 19, 20210.07000.07000.07000.07000.070069,000
Jan 18, 20210.07000.07000.07000.07000.0700129,500
Jan 15, 20210.07000.07000.07000.07000.070020,000
Jan 14, 20210.07000.07000.07000.07000.070018,000
Jan 13, 20210.07000.07000.07000.07000.070091,100
Jan 12, 20210.07000.08000.07000.07000.0700512,100
Jan 11, 20210.08000.08000.07000.07000.0700416,400
Jan 08, 20210.08000.08000.07000.08000.08002,480,200
Jan 07, 20210.07000.08000.07000.07000.0700296,000
Jan 06, 20210.07000.08000.07000.07000.0700212,000
Jan 05, 20210.08000.08000.08000.08000.0800158,200
Jan 04, 20210.08000.08000.07000.08000.0800156,800
Dec 31, 20200.07000.08000.07000.08000.0800452,000
Dec 30, 20200.07000.08000.07000.07000.0700420,200
Dec 29, 20200.06000.07000.06000.07000.0700195,600
Dec 24, 20200.07000.07000.07000.07000.07006,700
Dec 23, 20200.07000.07000.07000.07000.0700157,900
Dec 22, 20200.07000.07000.07000.07000.0700194,200
Dec 21, 20200.07000.08000.07000.07000.0700653,300
Dec 18, 20200.07000.07000.07000.07000.0700567,400
Dec 17, 20200.07000.07000.07000.07000.070088,500
Dec 16, 20200.07000.07000.07000.07000.0700330,200
Dec 15, 20200.06000.07000.06000.07000.0700481,900
Dec 14, 20200.06000.06000.06000.06000.060087,500
Dec 11, 20200.06000.06000.06000.06000.0600159,100
Dec 10, 20200.06000.06000.06000.06000.0600139,900
Dec 09, 20200.06000.06000.06000.06000.0600119,200
Dec 08, 20200.06000.06000.06000.06000.0600700
Dec 07, 20200.06000.06000.06000.06000.0600173,600
Dec 04, 20200.07000.07000.06000.06000.0600499,500
Dec 03, 20200.07000.07000.06000.06000.0600336,200
Dec 02, 20200.07000.08000.07000.07000.0700513,300
Dec 01, 20200.07000.08000.07000.08000.0800775,000
Nov 30, 20200.06000.07000.06000.07000.07001,903,100
Nov 27, 20200.06000.07000.06000.06000.0600652,600
Nov 26, 20200.06000.07000.06000.06000.0600854,000
Nov 25, 20200.06000.06000.05000.05000.0500101,600
Nov 24, 20200.05000.06000.05000.06000.0600330,000
Nov 23, 20200.05000.05000.05000.05000.0500101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...