NASDAQ : BMM
Blue Moon Metals Inc. — Price history
Other · Canada
Last price 4.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 440.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Blue Moon Metals Inc. (BMM) closed at 3.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.82 | 4.08 | 3.76 | 3.85 | 248,217 | +2.94% |
| 2026-10-30 | 4 | 4.07 | 3.63 | 3.74 | 256,705 | -8.11% |
| 2026-10-29 | 4.36 | 4.36 | 4.025 | 4.07 | 300,988 | -7.50% |
| 2026-10-28 | 4.36 | 4.465 | 4.2 | 4.4 | 230,662 | +0.92% |
| 2026-10-27 | 3.97 | 4.39 | 3.97 | 4.36 | 304,242 | +9.82% |
| 2026-10-26 | 3.9 | 4.11 | 3.87 | 3.97 | 212,797 | +2.06% |
| 2026-10-23 | 3.91 | 3.99 | 3.84 | 3.89 | 201,594 | -1.27% |
| 2026-10-22 | 4.2 | 4.2 | 3.92 | 3.94 | 343,359 | -8.37% |
| 2026-10-21 | 4.33 | 4.37 | 4.22 | 4.3 | 192,210 | +0.00% |
| 2026-10-20 | 4.28 | 4.52 | 4.15 | 4.3 | 187,402 | +0.23% |
| 2026-10-19 | 4.23 | 4.33 | 4.12 | 4.29 | 102,129 | +0.94% |
| 2026-10-16 | 4.4 | 4.47 | 4.22 | 4.25 | 173,529 | -2.75% |
| 2026-10-15 | 4.3 | 4.38 | 4.13 | 4.37 | 278,805 | +0.92% |
| 2026-10-14 | 4.65 | 4.67 | 4.27 | 4.33 | 436,471 | -7.68% |
| 2026-10-13 | 4.74 | 4.765 | 4.565 | 4.69 | 411,418 | -2.49% |
| 2026-10-12 | 4.88 | 4.94 | 4.8 | 4.81 | 95,471 | -1.23% |
| 2026-10-09 | 4.9 | 4.95 | 4.79 | 4.87 | 307,183 | +1.04% |
| 2026-10-08 | 4.9 | 5.01 | 4.82 | 4.82 | 149,127 | -2.23% |
| 2026-10-07 | 5 | 5.11 | 4.89 | 4.93 | 362,517 | -3.90% |
| 2026-10-06 | 4.89 | 5.18 | 4.78 | 5.13 | 174,873 | +5.02% |
| 2026-10-05 | 4.93 | 5.01 | 4.79 | 4.885 | 140,507 | -0.91% |
| 2026-10-02 | 4.9 | 4.97 | 4.83 | 4.93 | 97,865 | +1.86% |
| 2026-10-01 | 5 | 5.095 | 4.8 | 4.84 | 194,495 | -3.59% |
| 2026-09-30 | 5.1 | 5.24 | 5.01 | 5.02 | 246,598 | -1.57% |
| 2026-09-29 | 5 | 5.185 | 4.97 | 5.1 | 209,046 | +2.20% |
| 2026-09-28 | 5.02 | 5.06 | 4.79 | 4.99 | 413,486 | -3.29% |
| 2026-09-25 | 5.22 | 5.25 | 5.085 | 5.16 | 284,263 | -1.15% |
| 2026-09-24 | 5.39 | 5.39 | 5.06 | 5.22 | 328,744 | -0.76% |
| 2026-09-23 | 5.65 | 5.695 | 5.22 | 5.26 | 390,506 | -8.92% |
| 2026-09-22 | 5.33 | 5.885 | 5.27 | 5.775 | 945,021 | +8.96% |
| 2026-09-21 | 5.25 | 5.37 | 5.085 | 5.3 | 156,449 | +1.15% |
| 2026-09-18 | 5.39 | 5.39 | 5.06 | 5.24 | 276,264 | -1.32% |
| 2026-09-17 | 5.385 | 5.59 | 5.25 | 5.31 | 489,185 | +0.19% |
| 2026-09-16 | 5.26 | 5.38 | 5.1 | 5.3 | 306,743 | +1.15% |
| 2026-09-15 | 5.69 | 5.7 | 5.02 | 5.24 | 877,585 | -7.75% |
| 2026-09-14 | 6.59 | 6.74 | 5.6 | 5.68 | 2,228,417 | +4.12% |
| 2026-09-11 | 5.66 | 5.79 | 5.43 | 5.455 | 103,929 | -1.89% |
| 2026-09-10 | 5.8 | 5.8 | 5.36 | 5.56 | 936,131 | -3.97% |
| 2026-09-09 | 6.17 | 6.17 | 5.78 | 5.79 | 412,185 | -3.34% |
| 2026-09-08 | 6.3 | 6.49 | 5.91 | 5.99 | 328,942 | -3.23% |
| 2026-09-04 | 6.13 | 6.26 | 6.06 | 6.19 | 177,125 | +1.64% |
| 2026-09-03 | 6.1 | 6.2 | 5.71 | 6.09 | 370,350 | +2.18% |
| 2026-09-02 | 5.82 | 6.09 | 5.81 | 5.96 | 165,657 | +3.65% |
| 2026-09-01 | 6.11 | 6.15 | 5.639 | 5.75 | 236,634 | -5.12% |
| 2026-08-31 | 5.63 | 6.355 | 5.63 | 6.06 | 353,407 | +7.83% |
| 2026-08-28 | 5.89 | 5.95 | 5.498 | 5.62 | 182,893 | -4.10% |
| 2026-08-27 | 5.61 | 5.88 | 5.47 | 5.86 | 128,253 | +4.46% |
| 2026-08-26 | 5.91 | 5.945 | 5.5 | 5.61 | 197,537 | -3.94% |
| 2026-08-25 | 5.31 | 5.88 | 5.2 | 5.84 | 305,478 | +9.98% |
| 2026-08-24 | 5.675 | 5.96 | 5.28 | 5.31 | 208,510 | -3.63% |
| 2026-08-21 | 5.2 | 5.74 | 5.19 | 5.51 | 558,433 | +11.09% |
| 2026-08-20 | 5.13 | 5.35 | 4.86 | 4.96 | 100,510 | -4.43% |
| 2026-08-19 | 4.96 | 5.28 | 4.92 | 5.19 | 94,882 | +5.92% |
| 2026-08-18 | 4.98 | 5.09 | 4.82 | 4.9 | 71,725 | -4.11% |
| 2026-08-17 | 4.85 | 5.14 | 4.74 | 5.11 | 199,772 | +6.02% |
| 2026-08-14 | 4.81 | 4.965 | 4.745 | 4.82 | 229,839 | -1.83% |
| 2026-08-13 | 5.26 | 5.26 | 4.82 | 4.91 | 240,983 | -7.53% |
| 2026-08-12 | 5.44 | 5.58 | 4.5 | 5.31 | 986,546 | +0.38% |
| 2026-08-11 | 5.6 | 5.65 | 5.15 | 5.29 | 409,997 | -4.68% |
| 2026-08-10 | 5.95 | 6 | 5.42 | 5.55 | 592,143 | -4.31% |
| 2026-08-07 | 6.13 | 6.28 | 5.73 | 5.8 | 259,056 | -2.68% |
| 2026-08-06 | 6.03 | 6.13 | 5.87 | 5.96 | 80,911 | -1.16% |
| 2026-08-05 | 5.79 | 6.17 | 5.772 | 6.03 | 128,570 | +9.04% |
| 2026-08-04 | 5.34 | 5.735 | 5.34 | 5.53 | 249,504 | +6.35% |
| 2026-08-03 | 5.18 | 5.29 | 5.04 | 5.2 | 91,217 | +0.78% |
| 2026-07-31 | 5.2 | 5.25 | 4.91 | 5.16 | 63,487 | -1.15% |
| 2026-07-30 | 5.26 | 5.35 | 5.1 | 5.22 | 82,753 | +1.36% |
| 2026-07-29 | 5.25 | 5.447 | 5.04 | 5.15 | 79,866 | -1.34% |
| 2026-07-28 | 5.4 | 5.45 | 5.01 | 5.22 | 106,861 | -6.45% |
| 2026-07-27 | 5.45 | 5.625 | 5.15 | 5.58 | 683,727 | +4.49% |
| 2026-07-24 | 5.43 | 5.46 | 5.15 | 5.34 | 54,581 | -1.48% |
| 2026-07-23 | 5.25 | 5.43 | 5.17 | 5.42 | 128,940 | +0.37% |
| 2026-07-22 | 5.49 | 5.61 | 5.4 | 5.4 | 130,601 | -0.74% |
| 2026-07-21 | 5.65 | 5.85 | 5.41 | 5.44 | 163,174 | -2.94% |
| 2026-07-20 | 5.83 | 5.833 | 5.51 | 5.605 | 41,379 | -2.69% |
| 2026-07-17 | 5.66 | 5.9 | 5.59 | 5.76 | 69,583 | +1.59% |
| 2026-07-16 | 6.08 | 6.08 | 5.65 | 5.67 | 33,414 | -7.50% |
| 2026-07-15 | 6.33 | 6.44 | 5.91 | 6.13 | 60,485 | -3.46% |
| 2026-07-14 | 6.4 | 6.6 | 6.1 | 6.35 | 97,123 | +4.79% |
| 2026-07-13 | 6.61 | 6.65 | 5.969 | 6.06 | 69,847 | -9.01% |
| 2026-07-10 | 6.35 | 6.71 | 6.1 | 6.66 | 87,327 | +5.05% |
| 2026-07-09 | 6.24 | 6.466 | 6.24 | 6.34 | 65,000 | +3.09% |
| 2026-07-08 | 6.17 | 6.47 | 6.09 | 6.15 | 66,553 | -0.32% |
| 2026-07-07 | 6.69 | 6.75 | 6.02 | 6.17 | 169,578 | -5.66% |
| 2026-07-06 | 6.53 | 6.7 | 6.3 | 6.54 | 150,787 | +1.40% |
| 2026-07-02 | 6.27 | 6.67 | 6.27 | 6.45 | 61,719 | +2.22% |
| 2026-07-01 | 6.26 | 6.5 | 6.235 | 6.31 | 17,783 | -1.25% |
| 2026-06-30 | 6.07 | 6.51 | 6.07 | 6.39 | 96,042 | +5.27% |
| 2026-06-29 | 5.96 | 6.25 | 5.96 | 6.07 | 70,834 | +3.76% |
| 2026-06-26 | 5.62 | 5.97 | 5.55 | 5.85 | 82,282 | +4.28% |
| 2026-06-25 | 5.68 | 5.689 | 5.36 | 5.61 | 48,682 | +2.56% |
| 2026-06-24 | 5.75 | 5.86 | 5.33 | 5.47 | 217,012 | -7.60% |
| 2026-06-23 | 6.3 | 6.3 | 5.91 | 5.92 | 225,071 | -9.34% |
| 2026-06-22 | 6.51 | 6.775 | 6.51 | 6.53 | 68,139 | -1.51% |
| 2026-06-18 | 7.03 | 7.03 | 6.27 | 6.63 | 291,410 | -5.82% |
| 2026-06-17 | 7.46 | 7.5 | 6.55 | 7.04 | 580,241 | -5.88% |
| 2026-06-16 | 7.11 | 7.51 | 7.07 | 7.48 | 51,733 | +4.62% |
| 2026-06-15 | 7 | 7.39 | 7 | 7.15 | 51,702 | +5.61% |
| 2026-06-12 | 6.4 | 6.83 | 6.3 | 6.77 | 68,910 | +10.08% |
| 2026-06-11 | 6.25 | 6.425 | 6.15 | 6.15 | 47,965 | +0.16% |
| 2026-06-10 | 6.35 | 6.54 | 6.14 | 6.14 | 77,995 | -5.54% |
| 2026-06-09 | 7.05 | 7.13 | 6.34 | 6.5 | 171,059 | -5.93% |
| 2026-06-08 | 7.32 | 7.33 | 6.8 | 6.91 | 78,759 | -4.69% |
| 2026-06-05 | 8.15 | 8.15 | 7.19 | 7.25 | 133,795 | -11.26% |
| 2026-06-04 | 7.85 | 8.478 | 7.705 | 8.17 | 70,759 | +5.56% |
| 2026-06-03 | 7.51 | 7.845 | 7.45 | 7.74 | 82,722 | +2.93% |
| 2026-06-02 | 7.6 | 7.82 | 7.5 | 7.52 | 48,788 | -1.18% |
| 2026-06-01 | 7.52 | 7.655 | 7.34 | 7.61 | 50,349 | -1.04% |
| 2026-05-29 | 7.6 | 7.852 | 7.341 | 7.69 | 91,638 | +1.05% |
| 2026-05-28 | 7.5 | 7.79 | 7.18 | 7.61 | 134,600 | +1.47% |
| 2026-05-27 | 7.232 | 7.57 | 7.232 | 7.5 | 54,635 | +3.88% |
| 2026-05-26 | 7.39 | 7.5 | 7.192 | 7.22 | 140,398 | +1.12% |
| 2026-05-22 | 6.63 | 7.14 | 6.598 | 7.14 | 43,079 | +7.85% |
| 2026-05-21 | 6.58 | 6.93 | 6.58 | 6.62 | 47,098 | -2.22% |
| 2026-05-20 | 6.42 | 6.85 | 6.4 | 6.77 | 55,854 | +5.21% |
| 2026-05-19 | 6.71 | 6.71 | 6.25 | 6.435 | 120,867 | -4.10% |
| 2026-05-18 | 6.74 | 7.2 | 6.69 | 6.71 | 62,113 | +0.15% |
| 2026-05-15 | 6.81 | 7.1 | 6.56 | 6.7 | 98,772 | -8.09% |
| 2026-05-14 | 7.33 | 7.33 | 6.8 | 7.29 | 86,934 | -0.55% |
| 2026-05-13 | 7.01 | 7.46 | 7.01 | 7.33 | 83,629 | +4.71% |