Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Moon River Moly Ltd. (MOO.V)

0.4600
-0.0300
(-6.12%)
At close: April 22 at 3:59:50 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.49000.49000.46000.46000.460010,007
Apr 21, 20250.40000.49000.40000.49000.490052,826
Apr 17, 20250.39000.40000.39000.39000.390012,000
Apr 16, 20250.40500.40500.36500.40000.400014,000
Apr 15, 20250.40500.41000.40500.41000.41001,500
Apr 14, 20250.39000.39000.39000.39000.39001,001
Apr 11, 20250.42500.42500.42500.42500.4250500
Apr 10, 20250.38500.38500.38500.38500.38501,000
Apr 9, 20250.36500.36500.36500.36500.36501,000
Apr 8, 20250.40000.40000.35000.35000.35006,257
Apr 7, 20250.33000.34000.30000.34000.34005,900
Apr 4, 20250.33000.33000.33000.33000.33002,000
Apr 3, 20250.37000.37000.33000.33000.330013,700
Apr 2, 20250.36000.36000.33000.33000.33003,500
Apr 1, 20250.33000.36000.33000.36000.36005,000
Mar 31, 20250.35000.36000.33000.35000.35006,000
Mar 28, 20250.33500.35000.33000.33000.33005,500
Mar 27, 20250.33000.36000.33000.36000.36002,000
Mar 26, 20250.34500.34500.34500.34500.34504,000
Mar 25, 20250.35000.35000.35000.35000.35004,000
Mar 24, 20250.34500.34500.34500.34500.34501,000
Mar 21, 20250.35000.35000.33000.34500.34508,500
Mar 20, 20250.31000.33500.29000.33500.335015,000
Mar 19, 20250.30000.31000.30000.31000.31002,500
Mar 18, 20250.31000.31000.28000.31000.310043,000
Mar 17, 20250.30500.33500.29000.33000.330031,000
Mar 14, 20250.33000.33000.32000.33000.330011,000
Mar 13, 20250.33000.33000.32500.33000.330013,000
Mar 12, 20250.33000.33000.32500.33000.330023,000
Mar 11, 20250.34000.34000.33000.33000.33008,250
Mar 10, 20250.36500.36500.35000.35000.35007,000
Mar 7, 20250.37500.37500.37000.37000.37005,000
Mar 6, 20250.35000.38500.35000.37500.3750120,000
Mar 5, 20250.39000.39000.38500.39000.39004,500
Mar 4, 20250.38000.39000.38000.39000.390016,000
Mar 3, 20250.40000.40000.40000.40000.4000500
Feb 28, 20250.38000.38000.37000.38000.38005,500
Feb 27, 20250.40000.40000.38000.38000.38003,500
Feb 26, 20250.39000.39000.39000.39000.3900500
Feb 25, 20250.40000.40000.38000.38000.380019,500
Feb 24, 20250.39500.40000.39500.40000.40002,001
Feb 21, 20250.39500.39500.38500.39500.39509,000
Feb 20, 20250.39500.39500.39500.39500.3950500
Feb 18, 20250.39500.40500.39000.40500.40507,500
Feb 14, 20250.39000.39000.38000.38000.38003,000
Feb 13, 20250.37500.38000.37500.38000.38007,500
Feb 12, 20250.38000.38000.38000.38000.3800500
Feb 11, 20250.37500.37500.37500.37500.37503,500
Feb 10, 20250.39000.40000.35500.39000.390011,000
Feb 7, 20250.39500.39500.39500.39500.3950500
Feb 5, 20250.36500.39500.36500.39500.39506,500
Feb 4, 20250.39000.39000.36500.36500.36501,500
Feb 3, 20250.36000.36000.35000.35000.350024,000
Jan 31, 20250.35000.35000.35000.35000.35001,500
Jan 30, 20250.35500.35500.35000.35000.35002,000
Jan 29, 20250.36000.38500.35500.35500.355010,000
Jan 28, 20250.37000.37000.28000.35000.350083,000
Jan 27, 20250.35500.35500.35500.35500.3550525
Jan 24, 20250.35000.35000.35000.35000.3500700
Jan 23, 20250.37000.37000.35000.35000.350018,000
Jan 22, 20250.34000.36000.32000.35000.350057,912
Jan 21, 20250.40000.40000.37000.37000.37006,000
Jan 20, 20250.38000.40000.38000.40000.40005,000
Jan 17, 20250.38000.38000.38000.38000.38002,500
Jan 16, 20250.33000.37000.33000.37000.370030,500
Jan 15, 20250.35000.35000.35000.35000.35002,025
Jan 14, 20250.35000.35000.35000.35000.350018,500
Jan 13, 20250.35000.35000.31500.35000.350033,000
Jan 10, 20250.41000.41000.35000.35000.3500115,007
Jan 9, 20250.41000.43500.41000.41000.410020,500
Jan 8, 20250.44500.44500.40500.40500.405040,500
Jan 7, 20250.47500.47500.45000.45000.450020,060
Jan 6, 20250.47500.47500.47500.47500.47509,000
Jan 3, 20250.48000.48000.47500.47500.47502,000
Jan 2, 20250.47000.47000.47000.47000.47002,500
Dec 31, 20240.44000.49000.44000.49000.49009,500
Dec 27, 20240.43000.44000.43000.44000.44001,500
Dec 23, 20240.44000.44000.41500.43000.430017,450
Dec 20, 20240.43500.43500.43500.43500.43506,000
Dec 18, 20240.45000.45000.43000.43000.430042,500
Dec 17, 20240.49000.49000.49000.49000.490010,000
Dec 16, 20240.46000.49500.46000.49000.49006,000
Dec 13, 20240.46000.52000.46000.51000.510018,000
Dec 12, 20240.49500.50000.49500.50000.50008,000
Dec 11, 20240.45000.46000.45000.46000.46007,000
Dec 10, 20240.47000.47000.45500.45500.455010,000
Dec 6, 20240.52000.53000.45500.46000.460017,500
Dec 3, 20240.49000.50000.48500.50000.500013,025
Nov 28, 20240.41000.41000.41000.41000.41002,000
Nov 27, 20240.42500.45500.41500.41500.415026,500
Nov 26, 20240.46000.46000.46000.46000.46002,000
Nov 25, 20240.45000.45000.41500.41500.41508,950
Nov 19, 20240.42000.46000.42000.46000.460029,500
Nov 15, 20240.42500.42500.41500.41500.415044,630
Nov 14, 20240.42500.42500.42500.42500.42509,000
Nov 13, 20240.44000.44000.44000.44000.44005,500
Nov 8, 20240.45000.46000.44500.46000.460045,500
Nov 7, 20240.44500.44500.44500.44500.44502,000
Nov 6, 20240.42500.42500.42500.42500.42502,000
Nov 4, 20240.45000.45000.40000.44500.445011,500
Nov 1, 20240.44000.44000.44000.44000.4400500
Oct 30, 20240.38000.40000.34500.40000.40007,750
Oct 28, 20240.42000.42000.39500.40000.400011,800
Oct 25, 20240.42000.42000.41500.41500.415030,000
Oct 24, 20240.42500.42500.42000.42000.420024,500
Oct 23, 20240.41000.41000.40000.40000.400016,500
Oct 22, 20240.43000.43500.41000.41000.410010,500
Oct 21, 20240.47000.47000.46000.46000.460020,500
Oct 17, 20240.45500.48000.45500.48000.48006,575
Oct 16, 20240.44500.44500.44000.44000.440015,500
Oct 15, 20240.47000.48000.47000.48000.480046,500
Oct 10, 20240.43000.43000.41000.42000.420036,000
Oct 8, 20240.47000.47000.42000.42000.420015,940
Oct 4, 20240.50000.50000.47500.47500.475015,500
Oct 2, 20240.49500.49500.49500.49500.49501,500
Oct 1, 20240.53000.53000.47000.48000.480015,500
Sep 30, 20240.50000.50000.47000.47000.470043,000
Sep 26, 20240.50000.50000.50000.50000.50005,000
Sep 25, 20240.50000.50000.50000.50000.50009,521
Sep 20, 20240.49500.49500.49500.49500.49507,000
Sep 19, 20240.48500.48500.48000.48000.48001,500
Sep 18, 20240.50000.54000.50000.51000.510019,000
Sep 17, 20240.59000.59000.47000.50000.500074,500
Sep 16, 20240.58000.59000.58000.59000.59006,500
Sep 12, 20240.62000.62000.58000.58000.580010,000
Sep 9, 20240.62000.68000.62000.68000.68005,000
Sep 6, 20240.60000.60000.59000.60000.600025,000
Sep 5, 20240.64000.64000.64000.64000.64001,500
Aug 30, 20240.62000.62000.62000.62000.6200887
Aug 29, 20240.60000.60000.60000.60000.60009,500
Aug 26, 20240.67000.67000.64000.64000.64004,680
Aug 23, 20240.62000.62000.62000.62000.62001,000
Aug 22, 20240.66000.66000.66000.66000.66001,500
Aug 19, 20240.60000.67000.60000.67000.67001,000
Aug 16, 20240.56000.61000.56000.61000.61001,500
Aug 15, 20240.61000.61000.56000.56000.560020,000
Aug 14, 20240.66000.68000.66000.68000.680010,500
Aug 13, 20240.63000.66000.63000.66000.66007,500
Aug 9, 20240.64000.64000.60000.60000.60002,500
Aug 7, 20240.65000.65000.56000.64000.640022,500
Aug 6, 20240.60000.68000.55000.68000.680013,500
Aug 2, 20240.67000.67000.67000.67000.67001,000
Aug 1, 20240.67000.67000.67000.67000.67002,500
Jul 31, 20240.61000.67000.60000.67000.670016,000
Jul 30, 20240.64000.68000.64000.67000.670013,000
Jul 29, 20240.60000.60000.60000.60000.6000500
Jul 22, 20240.65000.65000.60000.60000.600012,014
Jul 19, 20240.62000.62000.62000.62000.62001,000
Jul 18, 20240.61000.67000.60000.67000.670020,000
Jul 17, 20240.65000.65000.65000.65000.65001,500
Jul 16, 20240.68000.68000.64000.64000.640014,500
Jul 15, 20240.67000.68000.61000.61000.61008,000
Jul 12, 20240.60000.60000.60000.60000.60005,084
Jul 10, 20240.59000.68000.55000.63000.630035,006
Jul 9, 20240.59000.59000.57000.57000.570016,000
Jul 8, 20240.56000.59000.55000.55000.55009,500
Jul 4, 20240.51000.51000.50000.50000.500015,000
Jul 3, 20240.56000.59000.56000.59000.59005,000
Jul 2, 20240.50000.50000.50000.50000.50005,500
Jun 28, 20240.47500.47500.42000.45000.450015,000
Jun 27, 20240.48500.48500.43000.43000.43009,000
Jun 24, 20240.44500.49500.44000.49500.495021,500
Jun 21, 20240.50000.50000.50000.50000.500010,000
Jun 20, 20240.55000.55000.51000.51000.510014,000
Jun 19, 20240.59000.59000.42500.50000.500056,000
Jun 18, 20240.59000.59000.54000.59000.590024,500
Jun 17, 20240.64000.64000.57000.59000.5900107,500
Jun 14, 20240.69000.69000.69000.69000.6900500
Jun 13, 20240.69000.70000.69000.70000.70003,000
Jun 12, 20240.73000.73000.65000.65000.65006,900
Jun 11, 20240.60000.69000.58000.69000.690053,000
Jun 7, 20240.51000.68000.51000.68000.680011,013
Jun 6, 20240.52000.52000.47000.50000.500038,000
Jun 4, 20240.52000.52000.52000.52000.520023,000
Jun 3, 20240.58000.58000.50000.52000.520047,500
May 31, 20240.60000.60000.60000.60000.60007,000
May 30, 20240.60000.60000.60000.60000.600010,000
May 28, 20240.60000.60000.60000.60000.600029,000
May 24, 20240.73000.82000.61000.70000.700038,354
May 23, 20240.70000.73000.70000.73000.730021,500
May 22, 20240.72000.72000.72000.72000.72001,500
May 21, 20240.81000.81000.70000.70000.70008,000
May 17, 20240.74000.74000.60000.70000.700010,600
May 16, 20240.60000.60000.60000.60000.600039,500
May 15, 20240.72000.72000.60000.60000.60009,500
May 14, 20240.72000.72000.71000.71000.71007,000
May 13, 20240.71000.72000.71000.72000.72002,500
May 10, 20240.62000.62000.60000.60000.60005,000
May 9, 20240.68000.70000.60000.62000.620030,100
May 8, 20240.68000.68000.68000.68000.680010,000
May 7, 20240.60000.68000.60000.68000.680016,505
May 6, 20240.59000.60000.59000.60000.600015,000
May 2, 20240.59000.60000.59000.60000.600015,000
May 1, 20240.59000.60000.57000.58000.580027,005
Apr 30, 20240.66000.66000.66000.66000.6600685
Apr 24, 20240.65000.66000.60000.63000.630032,500
Apr 23, 20240.63000.66000.63000.66000.66008,500
Apr 22, 20240.66000.66000.60000.63000.630028,000

Related Tickers

NZN.V Nevada Zinc Corporation
0.0050
0.00%
 
NMC.V Nuvau Minerals Corp.
0.4600
0.00%
 
MLG.AX MLG Oz Limited
0.5900
+1.72%
 
MSV.AX Mitchell Services Limited
0.2650
+6.00%
 
MUN.V Mundoro Capital Inc.
0.2200
+4.76%
 
GENM.TO Generation Mining Limited
0.1750
0.00%
 
WLF.V Wolfden Resources Corporation
0.0700
-6.67%
 
EVNI.V EV Nickel Inc.
0.2500
-5.66%
 
NMI.V Namibia Critical Metals Inc.
0.0700
+7.69%
 
TIMCF Titan Mining Corporation
0.4060
-1.40%