XNAS
Datos históricos de Blue Moon Metals Inc.
Blue Moon Metals Inc. · BMM
$4.87
▲ +0.02 (+0.31%)
Última operación · 10/10/2026, 17:42:23 UTC
- Variación en el periodo
- +7.74%
- Máximo
- US$8.63
- 9 de abril de 2026
- Mínimo
- US$3.47
- 17 de febrero de 2026
- Volumen medio diario
- 0.18 M
Del 26 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.90 | 4.95 | 4.79 | 4.87 | +1.04% | 307,183.984 |
| 8 oct 2026 | 4.90 | 5.01 | 4.82 | 4.82 | −2.23% | 149,127.18 |
| 7 oct 2026 | 5.00 | 5.11 | 4.89 | 4.93 | −3.90% | 362,517.821 |
| 6 oct 2026 | 4.89 | 5.18 | 4.78 | 5.13 | +5.02% | 174,873.282 |
| 5 oct 2026 | 4.93 | 5.01 | 4.79 | 4.89 | −0.91% | 140,507.665 |
| 2 oct 2026 | 4.90 | 4.97 | 4.83 | 4.93 | +1.86% | 97,865.035 |
| 1 oct 2026 | 5.00 | 5.10 | 4.80 | 4.84 | −3.59% | 194,495.265 |
| 30 sep 2026 | 5.10 | 5.24 | 5.01 | 5.02 | −1.57% | 246,598.788 |
| 29 sep 2026 | 5.00 | 5.19 | 4.97 | 5.10 | +2.20% | 209,046.332 |
| 28 sep 2026 | 5.02 | 5.06 | 4.79 | 4.99 | −3.29% | 413,486.656 |
| 25 sep 2026 | 5.22 | 5.25 | 5.09 | 5.16 | −1.15% | 284,263.803 |
| 24 sep 2026 | 5.39 | 5.39 | 5.06 | 5.22 | −0.76% | 328,744.094 |
| 23 sep 2026 | 5.65 | 5.70 | 5.22 | 5.26 | −8.92% | 390,506.547 |
| 22 sep 2026 | 5.33 | 5.89 | 5.27 | 5.78 | +8.96% | 945,021.442 |
| 21 sep 2026 | 5.25 | 5.37 | 5.09 | 5.30 | +1.15% | 156,449.128 |
| 18 sep 2026 | 5.39 | 5.39 | 5.06 | 5.24 | −1.32% | 276,264.353 |
| 17 sep 2026 | 5.39 | 5.59 | 5.25 | 5.31 | +0.19% | 489,185.299 |
| 16 sep 2026 | 5.26 | 5.38 | 5.10 | 5.30 | +1.15% | 306,743.232 |
| 15 sep 2026 | 5.69 | 5.70 | 5.02 | 5.24 | −7.75% | 877,585.311 |
| 14 sep 2026 | 6.59 | 6.74 | 5.60 | 5.68 | +4.12% | 2.23 M |
| 11 sep 2026 | 5.66 | 5.79 | 5.43 | 5.46 | −1.89% | 103,929.285 |
| 10 sep 2026 | 5.80 | 5.80 | 5.36 | 5.56 | −3.97% | 936,131.058 |
| 9 sep 2026 | 6.17 | 6.17 | 5.78 | 5.79 | −3.34% | 412,185.834 |
| 8 sep 2026 | 6.30 | 6.49 | 5.91 | 5.99 | −3.23% | 328,942.803 |
| 4 sep 2026 | 6.13 | 6.26 | 6.06 | 6.19 | +1.64% | 177,125.818 |
| 3 sep 2026 | 6.10 | 6.20 | 5.71 | 6.09 | +2.18% | 370,350.011 |
| 2 sep 2026 | 5.82 | 6.09 | 5.81 | 5.96 | +3.65% | 165,657.139 |
| 1 sep 2026 | 6.11 | 6.15 | 5.64 | 5.75 | −5.12% | 236,634.855 |
| 31 ago 2026 | 5.63 | 6.36 | 5.63 | 6.06 | +7.83% | 353,407.384 |
| 28 ago 2026 | 5.89 | 5.95 | 5.50 | 5.62 | −4.10% | 182,893.599 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.