Blue Moon Metals Inc. (BMOOF)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
At close: 03:28PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,953 |
| 25 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,956 |
| 24 June 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 21 June 2024 | 0.0415 | 0.0486 | 0.0304 | 0.0304 | 0.0304 | 198,000 |
| 20 June 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
| 18 June 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 500 |
| 17 June 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 14 June 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 13 June 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 12 June 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
| 11 June 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 1,000 |
| 10 June 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 5,000 |
| 07 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 04 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 31 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 30 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 29 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
| 28 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 24 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 23 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 20 May 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 50,000 |
| 17 May 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 16 May 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
| 15 May 2024 | 0.0283 | 0.0338 | 0.0283 | 0.0338 | 0.0338 | 82,013 |
| 14 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 13 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 10 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 09 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 08 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 07 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 06 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 03 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 02 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 01 May 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 30 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 29 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 26 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 25 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
| 24 Apr 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 2,000 |
| 23 Apr 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | - |
| 22 Apr 2024 | 0.0420 | 0.0420 | 0.0357 | 0.0357 | 0.0357 | 6,202 |
| 19 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 18 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 17 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 16 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 15 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 12 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
| 11 Apr 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1,000 |
| 10 Apr 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 1,000 |
| 09 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 05 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 04 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 3,000 |
| 03 Apr 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 02 Apr 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 01 Apr 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 28 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 27 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
| 26 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 10,000 |
| 25 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 18 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
| 15 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
| 14 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
| 13 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
| 12 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
| 11 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 1,080 |
| 08 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 07 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 06 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 05 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 04 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 01 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 29 Feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 28 Feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
| 27 Feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 150 |
| 26 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 23 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 22 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 21 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 20 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 16 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 15 Feb 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
| 14 Feb 2024 | 0.0475 | 0.0475 | 0.0438 | 0.0449 | 0.0449 | 12,000 |
| 13 Feb 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 100 |
| 12 Feb 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 3,569 |
| 09 Feb 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
| 08 Feb 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
| 07 Feb 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
| 06 Feb 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.