MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMM — Blue Moon Metals Inc. Common Shares
NasdaqBlue Moon Metals Inc. Common Shares
$4.93
+0.09(+1.86%)
- O
- 4.90
- H
- 4.97
- L
- 4.83
- V
- 95.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.93
Period Return+9.07%
Period High$8.63
Period Low$3.47
Avg Daily Volume181.2K
Total Trading Days174
BMM — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.90 | $4.97 | $4.83 | $4.93 | +$0.09 | +1.86% | 95,544 | $4.90 | $4.83 $4.97 |
| Oct 1, 2026 | $5.00 | $5.10 | $4.80 | $4.84 | $-0.18 | -3.59% | 194,495 | $4.91 | $4.80 $5.10 |
| Sep 30, 2026 | $5.10 | $5.24 | $5.01 | $5.02 | $-0.08 | -1.57% | 246,599 | $5.08 | $5.01 $5.24 |
| Sep 29, 2026 | $5.00 | $5.19 | $4.97 | $5.10 | +$0.11 | +2.20% | 209,046 | $5.10 | $4.97 $5.19 |
| Sep 28, 2026 | $5.02 | $5.06 | $4.79 | $4.99 | $-0.17 | -3.29% | 413,487 | $4.92 | $4.79 $5.06 |
| Sep 25, 2026 | $5.22 | $5.25 | $5.09 | $5.16 | $-0.06 | -1.15% | 284,264 | $5.19 | $5.09 $5.25 |
| Sep 24, 2026 | $5.39 | $5.39 | $5.06 | $5.22 | $-0.04 | -0.76% | 328,744 | $5.24 | $5.06 $5.39 |
| Sep 23, 2026 | $5.65 | $5.70 | $5.22 | $5.26 | $-0.52 | -8.92% | 390,507 | $5.48 | $5.22 $5.70 |
| Sep 22, 2026 | $5.33 | $5.89 | $5.27 | $5.78 | +$0.48 | +8.96% | 945,021 | $5.65 | $5.27 $5.89 |
| Sep 21, 2026 | $5.25 | $5.37 | $5.09 | $5.30 | +$0.06 | +1.15% | 156,449 | $5.26 | $5.09 $5.37 |
| Sep 18, 2026 | $5.39 | $5.39 | $5.06 | $5.24 | $-0.07 | -1.32% | 276,264 | $5.18 | $5.06 $5.39 |
| Sep 17, 2026 | $5.39 | $5.59 | $5.25 | $5.31 | +$0.01 | +0.19% | 489,185 | $5.36 | $5.25 $5.59 |
| Sep 16, 2026 | $5.26 | $5.38 | $5.10 | $5.30 | +$0.06 | +1.15% | 306,743 | $5.22 | $5.10 $5.38 |
| Sep 15, 2026 | $5.69 | $5.70 | $5.02 | $5.24 | $-0.44 | -7.75% | 876,952 | $5.17 | $5.02 $5.70 |
| Sep 14, 2026 | $6.59 | $6.74 | $5.60 | $5.68 | +$0.23 | +4.12% | 2,213,140 | $6.17 | $5.60 $6.74 |
| Sep 11, 2026 | $5.66 | $5.79 | $5.43 | $5.46 | $-0.11 | -1.89% | 103,929 | $5.56 | $5.43 $5.79 |
| Sep 10, 2026 | $5.80 | $5.80 | $5.36 | $5.56 | $-0.23 | -3.97% | 936,131 | $5.49 | $5.36 $5.80 |
| Sep 9, 2026 | $6.17 | $6.17 | $5.78 | $5.79 | $-0.20 | -3.34% | 412,186 | $5.88 | $5.78 $6.17 |
| Sep 8, 2026 | $6.30 | $6.49 | $5.91 | $5.99 | $-0.20 | -3.23% | 328,943 | $6.17 | $5.91 $6.49 |
| Sep 4, 2026 | $6.13 | $6.26 | $6.06 | $6.19 | +$0.10 | +1.64% | 177,126 | $6.15 | $6.06 $6.26 |
| Sep 3, 2026 | $6.10 | $6.20 | $5.71 | $6.09 | +$0.13 | +2.18% | 370,350 | $5.94 | $5.71 $6.20 |
| Sep 2, 2026 | $5.82 | $6.09 | $5.81 | $5.96 | +$0.21 | +3.65% | 162,940 | $5.89 | $5.81 $6.09 |
| Sep 1, 2026 | $6.11 | $6.15 | $5.64 | $5.75 | $-0.31 | -5.12% | 236,635 | $5.89 | $5.64 $6.15 |
| Aug 31, 2026 | $5.63 | $6.36 | $5.63 | $6.06 | +$0.44 | +7.83% | 353,407 | $6.16 | $5.63 $6.36 |
| Aug 28, 2026 | $5.89 | $5.95 | $5.50 | $5.62 | $-0.24 | -4.10% | 182,894 | $5.65 | $5.50 $5.95 |
| Aug 27, 2026 | $5.61 | $5.88 | $5.47 | $5.86 | +$0.25 | +4.46% | 128,253 | $5.66 | $5.47 $5.88 |
| Aug 26, 2026 | $5.91 | $5.95 | $5.50 | $5.61 | $-0.23 | -3.94% | 197,538 | $5.66 | $5.50 $5.95 |
| Aug 25, 2026 | $5.31 | $5.88 | $5.20 | $5.84 | +$0.53 | +9.98% | 305,478 | $5.63 | $5.20 $5.88 |
| Aug 24, 2026 | $5.68 | $5.96 | $5.28 | $5.31 | $-0.20 | -3.63% | 208,510 | $5.56 | $5.28 $5.96 |
| Aug 21, 2026 | $5.20 | $5.74 | $5.19 | $5.51 | +$0.55 | +11.09% | 558,433 | $5.47 | $5.19 $5.74 |