Moon River Moly Ltd. (TSXV:MOO)
Canada
· Delayed Price · Currency is CAD 0.8500
+0.0500 (6.25%)
Aug 14, 2025, 4:00 PM EDT
Moon River Moly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | - | 6.25% | 12,200 |
| Aug 13, 2025 | 0.81 | 0.82 | 0.80 | 0.80 | - | 1.27% | 7,001 |
| Aug 12, 2025 | 0.82 | 0.82 | 0.79 | 0.79 | - | -2.47% | 11,800 |
| Aug 11, 2025 | 0.77 | 0.82 | 0.75 | 0.81 | - | 15.71% | 103,046 |
| Aug 8, 2025 | 0.65 | 0.75 | 0.65 | 0.70 | - | 11.11% | 160,335 |
| Aug 7, 2025 | 0.57 | 0.64 | 0.57 | 0.63 | - | 8.62% | 74,900 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | - | -6.45% | 25,376 |
| Aug 5, 2025 | 0.55 | 0.62 | 0.55 | 0.62 | - | 12.73% | 36,569 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.52 | 0.55 | - | -9.84% | 70,206 |
| Jul 31, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | - | 5.17% | 25,307 |
| Jul 30, 2025 | 0.60 | 0.60 | 0.55 | 0.58 | - | - | 46,194 |
| Jul 29, 2025 | 0.60 | 0.63 | 0.58 | 0.58 | - | -7.94% | 56,955 |
| Jul 28, 2025 | 0.62 | 0.63 | 0.58 | 0.63 | - | 3.28% | 63,665 |
| Jul 25, 2025 | 0.66 | 0.66 | 0.61 | 0.61 | - | -7.58% | 63,200 |
| Jul 24, 2025 | 0.71 | 0.71 | 0.63 | 0.66 | - | -5.71% | 116,040 |
| Jul 23, 2025 | 0.67 | 0.70 | 0.65 | 0.70 | - | 9.37% | 35,300 |
| Jul 22, 2025 | 0.65 | 0.65 | 0.60 | 0.64 | - | 3.23% | 63,393 |
| Jul 21, 2025 | 0.63 | 0.69 | 0.62 | 0.62 | - | 5.08% | 199,410 |
| Jul 18, 2025 | 0.65 | 0.67 | 0.59 | 0.59 | - | -9.23% | 53,114 |
| Jul 17, 2025 | 0.67 | 0.71 | 0.61 | 0.65 | - | 3.17% | 228,455 |
| Jul 16, 2025 | 0.55 | 0.67 | 0.47 | 0.63 | - | 21.15% | 350,845 |
| Jul 15, 2025 | 0.44 | 0.55 | 0.44 | 0.52 | - | 10.64% | 175,366 |
| Jul 14, 2025 | 0.38 | 0.47 | 0.38 | 0.47 | - | 27.03% | 144,234 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | - | - | 26,500 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 2,000 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 1,000 |
| Jul 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 1,000 |
| Jul 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 1,000 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 15,000 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 4,383 |
| Jun 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -2.70% | 12,000 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2.78% | 5,000 |
| Jun 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -5.26% | 10,000 |
| Jun 19, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 1.33% | 2,500 |
| Jun 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 17,100 |
| Jun 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -1.32% | 3,500 |
| Jun 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,000 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,500 |
| Jun 11, 2025 | 0.37 | 0.38 | 0.34 | 0.38 | - | 1.33% | 65,507 |
| Jun 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 17.19% | 5,000 |
| Jun 9, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -4.48% | 15,000 |
| Jun 6, 2025 | 0.35 | 0.35 | 0.32 | 0.34 | - | -9.46% | 47,500 |
| Jun 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.78% | 7,500 |
| Jun 4, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 12.50% | 11,000 |
| Jun 3, 2025 | 0.33 | 0.35 | 0.26 | 0.32 | - | -5.88% | 22,050 |
| Jun 2, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | - | -2.86% | 15,500 |
| May 30, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | - | 3,000 |
| May 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -4.11% | 18,500 |
| May 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4.29% | 8,000 |
| May 26, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | - | -7.89% | 13,000 |