Blue Moon Metals Inc BMM
NASDAQ · United States · Non-Energy Minerals
$4.95-0.07 (-1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.95 | -1.49% | $5.00 | $5.07 | $4.84 | 109.80K |
| 2026-09-30 | $5.02 | -1.57% | $5.10 | $5.24 | $5.01 | 246.60K |
| 2026-09-29 | $5.10 | +2.20% | $5.00 | $5.18 | $4.97 | 209.00K |
| 2026-09-28 | $4.99 | -3.29% | $5.02 | $5.06 | $4.79 | 413.50K |
| 2026-09-25 | $5.16 | -1.15% | $5.22 | $5.25 | $5.09 | 283.50K |
| 2026-09-24 | $5.22 | -0.76% | $5.39 | $5.39 | $5.06 | 328.70K |
| 2026-09-23 | $5.26 | -8.92% | $5.65 | $5.70 | $5.22 | 390.50K |
| 2026-09-22 | $5.78 | +8.96% | $5.33 | $5.89 | $5.27 | 942.20K |
| 2026-09-21 | $5.30 | +1.15% | $5.25 | $5.37 | $5.09 | 156.40K |
| 2026-09-18 | $5.24 | -1.32% | $5.39 | $5.39 | $5.06 | 275.30K |
| 2026-09-17 | $5.31 | +0.19% | $5.39 | $5.59 | $5.25 | 489.20K |
| 2026-09-16 | $5.30 | +1.15% | $5.26 | $5.38 | $5.10 | 306.60K |
| 2026-09-15 | $5.24 | -7.75% | $5.69 | $5.70 | $5.02 | 877.50K |
| 2026-09-14 | $5.68 | +4.12% | $6.59 | $6.74 | $5.60 | 2.23M |
| 2026-09-11 | $5.45 | -1.89% | $5.66 | $5.79 | $5.43 | 103.90K |
| 2026-09-10 | $5.56 | -3.97% | $5.80 | $5.80 | $5.36 | 935.50K |
| 2026-09-09 | $5.79 | -3.34% | $6.17 | $6.17 | $5.78 | 412.20K |
| 2026-09-08 | $5.99 | -3.23% | $6.30 | $6.49 | $5.91 | 328.90K |
| 2026-09-04 | $6.19 | +1.64% | $6.13 | $6.26 | $6.06 | 177.10K |
| 2026-09-03 | $6.09 | +2.18% | $6.10 | $6.20 | $5.71 | 370.20K |
| 2026-09-02 | $5.96 | +3.65% | $5.82 | $6.09 | $5.81 | 164.70K |
| 2026-09-01 | $5.75 | -5.12% | $6.11 | $6.15 | $5.64 | 236.60K |
| 2026-08-31 | $6.06 | +7.83% | $5.63 | $6.36 | $5.63 | 353.40K |
| 2026-08-28 | $5.62 | -4.10% | $5.89 | $5.95 | $5.50 | 182.80K |
| 2026-08-27 | $5.86 | +4.46% | $5.61 | $5.88 | $5.47 | 128.20K |
| 2026-08-26 | $5.61 | -3.94% | $5.91 | $5.95 | $5.50 | 197.20K |
| 2026-08-25 | $5.84 | +9.98% | $5.31 | $5.88 | $5.20 | 299.30K |
| 2026-08-24 | $5.31 | -3.63% | $5.68 | $5.96 | $5.28 | 208.50K |
| 2026-08-21 | $5.51 | +11.09% | $5.20 | $5.74 | $5.19 | 554.30K |
| 2026-08-20 | $4.96 | -4.43% | $5.13 | $5.35 | $4.86 | 100.50K |
| 2026-08-19 | $5.19 | +5.92% | $4.96 | $5.28 | $4.92 | 94.90K |
| 2026-08-18 | $4.90 | -4.11% | $4.98 | $5.09 | $4.82 | 71.70K |
| 2026-08-17 | $5.11 | +6.02% | $4.85 | $5.14 | $4.74 | 199.70K |
| 2026-08-14 | $4.82 | -1.83% | $4.81 | $4.97 | $4.74 | 229.80K |
| 2026-08-13 | $4.91 | -7.53% | $5.26 | $5.26 | $4.82 | 241.00K |
| 2026-08-12 | $5.31 | +0.38% | $5.44 | $5.58 | $4.50 | 986.50K |
| 2026-08-11 | $5.29 | -4.68% | $5.60 | $5.65 | $5.15 | 410.00K |
| 2026-08-10 | $5.55 | -4.31% | $5.95 | $6.00 | $5.42 | 591.90K |
| 2026-08-07 | $5.80 | -2.68% | $6.13 | $6.28 | $5.73 | 259.10K |
| 2026-08-06 | $5.96 | -1.16% | $6.03 | $6.13 | $5.87 | 80.90K |
| 2026-08-05 | $6.03 | +9.04% | $5.79 | $6.17 | $5.77 | 128.60K |
| 2026-08-04 | $5.53 | +6.35% | $5.34 | $5.74 | $5.34 | 249.50K |
| 2026-08-03 | $5.20 | +0.78% | $5.18 | $5.29 | $5.04 | 91.20K |
| 2026-07-31 | $5.16 | -1.15% | $5.20 | $5.25 | $4.91 | 63.50K |
| 2026-07-30 | $5.22 | +1.36% | $5.26 | $5.35 | $5.10 | 82.80K |
| 2026-07-29 | $5.15 | -1.34% | $5.25 | $5.45 | $5.04 | 79.90K |
| 2026-07-28 | $5.22 | -6.45% | $5.40 | $5.45 | $5.01 | 106.80K |
| 2026-07-27 | $5.58 | +4.49% | $5.45 | $5.63 | $5.15 | 683.70K |
| 2026-07-24 | $5.34 | -1.48% | $5.43 | $5.46 | $5.15 | 54.60K |
| 2026-07-23 | $5.42 | +0.37% | $5.25 | $5.43 | $5.17 | 128.90K |
| 2026-07-22 | $5.40 | -0.74% | $5.49 | $5.61 | $5.40 | 130.60K |
| 2026-07-21 | $5.44 | -2.94% | $5.65 | $5.85 | $5.41 | 163.20K |
| 2026-07-20 | $5.61 | -2.69% | $5.83 | $5.83 | $5.51 | 41.40K |
| 2026-07-17 | $5.76 | +1.59% | $5.66 | $5.90 | $5.59 | 69.50K |
| 2026-07-16 | $5.67 | -7.50% | $6.08 | $6.08 | $5.65 | 33.40K |
| 2026-07-15 | $6.13 | -3.46% | $6.33 | $6.44 | $5.91 | 60.50K |
| 2026-07-14 | $6.35 | +4.79% | $6.40 | $6.60 | $6.10 | 97.10K |
| 2026-07-13 | $6.06 | -9.01% | $6.61 | $6.65 | $5.97 | 69.80K |
| 2026-07-10 | $6.66 | +5.05% | $6.35 | $6.71 | $6.10 | 87.30K |
| 2026-07-09 | $6.34 | +3.09% | $6.24 | $6.47 | $6.24 | 65.00K |
| 2026-07-08 | $6.15 | -0.32% | $6.17 | $6.47 | $6.09 | 66.60K |
| 2026-07-07 | $6.17 | -5.66% | $6.69 | $6.75 | $6.02 | 169.60K |
| 2026-07-06 | $6.54 | +1.40% | $6.53 | $6.70 | $6.30 | 150.80K |
| 2026-07-02 | $6.45 | +2.22% | $6.27 | $6.67 | $6.27 | 61.70K |
| 2026-07-01 | $6.31 | -1.25% | $6.26 | $6.50 | $6.24 | 17.80K |
| 2026-06-30 | $6.39 | +5.27% | $6.07 | $6.51 | $6.07 | 96.00K |
| 2026-06-29 | $6.07 | +3.76% | $5.96 | $6.25 | $5.96 | 70.80K |
| 2026-06-26 | $5.85 | +4.28% | $5.62 | $5.97 | $5.55 | 82.30K |
| 2026-06-25 | $5.61 | +2.56% | $5.68 | $5.69 | $5.36 | 48.70K |
| 2026-06-24 | $5.47 | -7.60% | $5.75 | $5.86 | $5.33 | 217.00K |
| 2026-06-23 | $5.92 | -9.34% | $6.30 | $6.30 | $5.91 | 225.10K |
| 2026-06-22 | $6.53 | -1.51% | $6.51 | $6.78 | $6.51 | 68.10K |
| 2026-06-18 | $6.63 | -5.82% | $7.03 | $7.03 | $6.27 | 291.40K |
| 2026-06-17 | $7.04 | -5.88% | $7.46 | $7.50 | $6.55 | 580.00K |
| 2026-06-16 | $7.48 | +4.62% | $7.11 | $7.51 | $7.07 | 51.70K |
| 2026-06-15 | $7.15 | +5.61% | $7.00 | $7.39 | $7.00 | 51.40K |
| 2026-06-12 | $6.77 | +10.08% | $6.40 | $6.83 | $6.30 | 68.70K |
| 2026-06-11 | $6.15 | +0.16% | $6.25 | $6.43 | $6.15 | 47.80K |
| 2026-06-10 | $6.14 | -5.54% | $6.35 | $6.54 | $6.14 | 78.00K |
| 2026-06-09 | $6.50 | -5.93% | $7.05 | $7.13 | $6.34 | 171.10K |
| 2026-06-08 | $6.91 | -4.69% | $7.32 | $7.33 | $6.80 | 78.80K |
| 2026-06-05 | $7.25 | -11.26% | $8.15 | $8.15 | $7.19 | 133.80K |
| 2026-06-04 | $8.17 | +5.56% | $7.85 | $8.48 | $7.70 | 70.70K |
| 2026-06-03 | $7.74 | +2.93% | $7.51 | $7.84 | $7.45 | 82.70K |
| 2026-06-02 | $7.52 | -1.18% | $7.60 | $7.82 | $7.50 | 48.80K |
| 2026-06-01 | $7.61 | -1.04% | $7.52 | $7.66 | $7.34 | 50.30K |
| 2026-05-29 | $7.69 | +1.05% | $7.60 | $7.85 | $7.34 | 91.60K |
| 2026-05-28 | $7.61 | +1.47% | $7.50 | $7.79 | $7.18 | 134.60K |
| 2026-05-27 | $7.50 | +3.88% | $7.23 | $7.57 | $7.23 | 54.60K |
| 2026-05-26 | $7.22 | +1.12% | $7.39 | $7.50 | $7.19 | 140.20K |