ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blue Moon Metals Inc. - Common Shares (NQ:BMM)

5.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 5.460 5.760 5.290 5.760 163,452 +0.33(+6.08%)
Mar 26, 2026 5.500 5.630 5.375 5.430 37,443 -0.12(-2.16%)
Mar 25, 2026 5.280 5.700 5.270 5.550 63,521 +0.36(+6.94%)
Mar 24, 2026 4.990 5.220 4.820 5.190 60,986 +0.21(+4.22%)
Mar 23, 2026 4.920 5.110 4.800 4.980 77,554 +0.06(+1.22%)
Mar 20, 2026 4.980 5.250 4.805 4.920 80,276 -0.01(-0.20%)
Mar 19, 2026 5.320 5.360 4.790 4.930 175,581 -0.39(-7.33%)
Mar 18, 2026 5.740 5.780 5.190 5.320 67,136 -0.35(-6.17%)
Mar 17, 2026 5.890 5.970 5.587 5.670 29,423 -0.13(-2.24%)
Mar 16, 2026 5.520 5.830 5.520 5.800 76,848 +0.28(+5.07%)
Mar 13, 2026 5.720 5.790 5.300 5.520 85,580 -0.25(-4.33%)
Mar 12, 2026 5.845 5.845 5.620 5.770 27,468 -0.08(-1.37%)
Mar 11, 2026 6.140 6.140 5.670 5.850 69,926 -0.25(-4.10%)
Mar 10, 2026 5.710 6.440 5.710 6.100 88,790 +0.29(+4.99%)
Mar 09, 2026 6.080 6.080 5.500 5.810 109,058 -0.12(-2.02%)
Mar 06, 2026 5.790 5.980 5.450 5.930 120,013 +0.16(+2.77%)
Mar 05, 2026 6.140 6.140 5.550 5.770 101,481 -0.28(-4.63%)
Mar 04, 2026 5.940 6.100 5.830 6.050 87,979 +0.25(+4.31%)
Mar 03, 2026 6.460 6.560 5.450 5.800 297,946 -0.41(-6.60%)
Mar 02, 2026 5.450 6.210 5.445 6.210 472,231 +1.10(+21.53%)
Feb 27, 2026 4.400 5.140 4.400 5.110 271,803 +0.73(+16.67%)
Feb 26, 2026 4.350 4.500 4.310 4.380 19,881 -0.04(-0.90%)
Feb 25, 2026 4.520 4.600 4.365 4.420 42,391 +0.01(+0.23%)
Feb 24, 2026 4.120 4.520 3.980 4.410 119,738 +0.23(+5.50%)
Feb 23, 2026 3.950 4.300 3.950 4.180 91,303 +0.27(+6.91%)
Feb 20, 2026 3.710 4.070 3.630 3.910 90,218 +0.22(+5.96%)
Feb 19, 2026 3.610 3.820 3.535 3.690 86,420 +0.07(+1.93%)
Feb 18, 2026 3.690 3.780 3.587 3.620 59,613 +0.02(+0.56%)
Feb 17, 2026 3.860 3.947 3.470 3.600 81,441 -0.25(-6.49%)
Feb 13, 2026 3.730 4.010 3.730 3.850 68,056 +0.04(+1.05%)
Feb 12, 2026 3.800 3.942 3.650 3.810 75,604 -0.05(-1.30%)
Feb 11, 2026 3.940 4.050 3.695 3.860 260,008 +0.23(+6.34%)
Feb 10, 2026 3.660 3.730 3.500 3.630 92,386 -0.03(-0.82%)
Feb 09, 2026 3.580 3.680 3.580 3.660 109,859 +0.08(+2.23%)
Feb 06, 2026 3.700 3.770 3.560 3.580 72,367 +0.01(+0.28%)
Feb 05, 2026 4.200 4.200 3.570 3.570 101,401 -0.63(-15.00%)
Feb 04, 2026 4.560 4.560 3.770 4.200 105,491 -0.24(-5.41%)
Feb 03, 2026 4.300 4.540 4.120 4.440 181,075 +0.18(+4.23%)
Feb 02, 2026 4.320 4.470 4.250 4.260 56,112 +0.02(+0.47%)
Jan 30, 2026 5.040 5.040 4.210 4.240 241,666 -0.83(-16.37%)
Jan 29, 2026 4.620 5.445 4.580 5.070 355,759 +0.58(+13.04%)
Jan 28, 2026 4.560 4.630 4.370 4.485 111,775 -0.02(-0.55%)
Jan 27, 2026 4.690 4.690 4.335 4.510 151,994 -0.01(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.