TSXV - Delayed Quote CAD

Blue Moon Metals Inc. (MOON.V)

Compare
0.3550
0.0000
(0.00%)
At close: November 27 at 9:30:08 AM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 9, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 8, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 7, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 6, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 3, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 2, 2025 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 31, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 30, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 24, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 20, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 16, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 12, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 10, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 5, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 4, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 3, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 2, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 29, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 28, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Nov 27, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
Nov 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 3,000
Nov 25, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 32,400
Nov 22, 2024 0.3700 0.3700 0.3300 0.3300 0.3300 55,400
Nov 21, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 500
Nov 20, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 62,700
Nov 19, 2024 0.4200 0.4300 0.3900 0.3900 0.3900 301,800
Nov 18, 2024 0.4000 0.4100 0.4000 0.4100 0.4100 25,700
Nov 15, 2024 0.3900 0.4000 0.3900 0.4000 0.4000 51,500
Nov 14, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 8,800
Nov 13, 2024 0.3700 0.3800 0.3600 0.3800 0.3800 54,600
Nov 12, 2024 0.3500 0.3800 0.3500 0.3800 0.3800 24,000
Nov 11, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 9,000
Nov 8, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 49,500
Nov 7, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 11,200
Nov 6, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 5,500
Nov 5, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 17,000
Nov 4, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 17,500
Nov 1, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 3,100
Oct 31, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 23,500
Oct 30, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 38,300
Oct 29, 2024 0.3200 0.3300 0.2800 0.3300 0.3300 67,000
Oct 28, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Oct 25, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 56,700
Oct 24, 2024 0.3100 0.3300 0.3100 0.3300 0.3300 18,800
Oct 23, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 117,100
Oct 22, 2024 0.3400 0.3500 0.3300 0.3500 0.3500 31,200
Oct 21, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 18, 2024 0.3900 0.3900 0.3400 0.3500 0.3500 148,800
Oct 17, 2024 0.3500 0.3700 0.3400 0.3400 0.3400 40,100
Oct 16, 2024 0.3500 0.3700 0.3500 0.3600 0.3600 54,700
Oct 15, 2024 0.3200 0.3500 0.3000 0.3500 0.3500 72,600
Oct 11, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 17,300
Oct 10, 2024 0.3400 0.3500 0.2800 0.3500 0.3500 60,000
Oct 9, 2024 0.3200 0.3400 0.3100 0.3300 0.3300 121,300
Oct 8, 2024 0.3300 0.3400 0.2800 0.3400 0.3400 31,900
Oct 7, 2024 0.3200 0.3400 0.3200 0.3300 0.3300 105,600
Oct 4, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 64,200
Oct 3, 2024 0.3300 0.3500 0.2900 0.3500 0.3500 191,300
Oct 2, 2024 0.3000 0.3200 0.3000 0.3200 0.3200 33,700
Oct 1, 2024 0.3000 0.3200 0.2900 0.3000 0.3000 63,000
Sep 30, 2024 0.3000 0.3000 0.2700 0.2700 0.2700 118,200
Sep 27, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 29,600
Sep 26, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 84,500
Sep 25, 2024 0.2700 0.3000 0.2700 0.3000 0.3000 98,000
Sep 24, 2024 0.2800 0.3000 0.2500 0.3000 0.3000 170,100
Sep 23, 2024 0.2600 0.2800 0.2600 0.2800 0.2800 112,600
Sep 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Sep 19, 2024 0.2300 0.3000 0.2300 0.2500 0.2500 424,300
Sep 18, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 27,000
Sep 17, 2024 0.2500 0.2600 0.2400 0.2600 0.2600 179,400
Sep 16, 2024 0.2400 0.2600 0.2400 0.2400 0.2400 243,000
Sep 13, 2024 0.2000 0.2600 0.2000 0.2400 0.2400 222,600
Sep 12, 2024 0.1800 0.2000 0.1800 0.2000 0.2000 403,200
Sep 11, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 5,300
Sep 10, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 29,900
Sep 9, 2024 0.1800 0.2000 0.1700 0.2000 0.2000 43,500
Sep 6, 2024 0.1900 0.2000 0.1800 0.1900 0.1900 239,000
Sep 5, 2024 0.1600 0.1900 0.1600 0.1800 0.1800 271,600
Sep 4, 2024 0.1500 0.1600 0.1500 0.1600 0.1600 6,500
Sep 3, 2024 0.1600 0.1600 0.1400 0.1500 0.1500 184,000
Aug 30, 2024 0.1500 0.1600 0.1500 0.1600 0.1600 54,000
Aug 29, 2024 0.1400 0.1800 0.1300 0.1400 0.1400 553,600
Aug 28, 2024 0.1400 0.1400 0.1400 0.1400 0.1400 17,000
Aug 27, 2024 0.1300 0.1300 0.1300 0.1300 0.1300 5,100
Aug 26, 2024 0.1100 0.1500 0.1100 0.1400 0.1400 384,000
Aug 23, 2024 0.1000 0.1300 0.1000 0.1300 0.1300 374,600
Aug 22, 2024 0.0900 0.1000 0.0900 0.1000 0.1000 410,200
Aug 21, 2024 0.0900 0.1100 0.0800 0.0800 0.0800 847,900
Aug 20, 2024 0.0900 0.0900 0.0800 0.0900 0.0900 1,098,000
Aug 19, 2024 0.0800 0.0900 0.0800 0.0800 0.0800 1,623,500
Aug 16, 2024 0.0600 0.1100 0.0500 0.0800 0.0800 2,827,100
Aug 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Aug 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 844,000
Aug 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 94,800
Aug 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 29, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 294,000
Jul 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Jul 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jul 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 167,000
Jul 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Jul 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jul 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 8,000
Jun 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 147,600
Jun 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 5,500
Jun 25, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 70,000
Jun 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 57,600
Jun 21, 2024 0.0500 0.0600 0.0400 0.0500 0.0500 292,500
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 97,000
Jun 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jun 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Jun 7, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 6, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,300
Jun 4, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 31, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 17,000
May 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 24, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 13,300
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 18,400
May 17, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 25,500
May 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 4,000
May 15, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 33,500
May 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
May 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 14,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 30, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Apr 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 22, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 39,900
Apr 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 32,000
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Apr 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 79,000
Apr 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 7,000
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 2,000
Apr 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 10,000
Apr 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,000
Apr 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 7,600
Apr 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 1, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 6,000
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 48,000
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 14, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 13, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
Mar 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Mar 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 46,000
Mar 1, 2024 0.0600 0.0700 0.0600 0.0700 0.0700 15,000
Feb 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Feb 27, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 23, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,000
Feb 21, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 800
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 6,000
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 14, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 13, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Feb 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 8, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Feb 7, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 6, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 -
Feb 2, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 5,500
Feb 1, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 31, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 29, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 26, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 25, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 24, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 9,600
Jan 23, 2024 0.0700 0.0700 0.0600 0.0600 0.0600 4,000
Jan 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Jan 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,000
Jan 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0600 11,200
Jan 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 -
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 8,000
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 8,000
Jan 12, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 19,500
Jan 11, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 7,500
Jan 10, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -

Related Tickers

SCM.CN Steadright Critical Minerals Inc.
0.0350
0.00%
 
SASY.CN Sassy Gold Corp.
0.0750
-6.25%
 
SVB.TO Silver Bull Resources, Inc.
0.1200
-4.00%
 
GGI.V Garibaldi Resources Corp.
0.0800
0.00%
 
TI.TO Titan Mining Corporation
0.2900
+7.41%
 
REMRF Atlas Salt Inc.
0.4738
-1.04%
 
ULTH.CN United Lithium Corp.
0.1600
0.00%
 
SS1.AX SUN SILVER FPO [SS1]
0.6700
+3.88%
 
MAXXF Max Power Mining Corp.
0.1930
-1.03%
 
DEME.CN Demesne Resources Ltd.
0.6800
+7.94%