S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Moonbound Mining Ltd (MML)
Moonbound Mining Ltd (MML) Historical

MML Moonbound Mining Ltd

0.40

0.00 (0.00%)

May 24 2024 - Closed

Delayed by 15 minutes

MML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.40	0.00	0.00%	0.40	0.40	0.40	25,500
May 23 2024	0.40	0.00	0.00%	0.40	0.40	0.40	15,000
May 22 2024	0.40	0.01	2.56%	0.385	0.40	0.385	321,500
May 21 2024	0.39	-0.01	-2.50%	0.40	0.40	0.39	92,750
May 17 2024	0.40	0.00	0.00%	0.40	0.40	0.395	354,625
May 16 2024	0.40	0.02	5.26%	0.38	0.40	0.38	180,000
May 15 2024	0.38	-0.005	-1.30%	0.385	0.385	0.38	9,536
May 14 2024	0.385	0.00	0.00%	0.40	0.40	0.385	38,600
May 13 2024	0.385	-0.015	-3.75%	0.385	0.385	0.385	7,500
May 10 2024	0.40	0.00	0.00%	0.40	0.40	0.40	133,806
May 09 2024	0.40	0.00	0.00%	0.40	0.40	0.40	85,000
May 08 2024	0.40	0.00	0.00%	0.40	0.405	0.395	193,510
May 07 2024	0.40	0.00	0.00%	0.40	0.40	0.39	68,000
May 06 2024	0.40	-0.04	-9.09%	0.395	0.40	0.395	131,571
May 03 2024	0.44	0.015	3.53%	0.44	0.44	0.435	64,500
May 02 2024	0.425	0.03	7.59%	0.40	0.425	0.40	20,004
May 01 2024	0.395	0.025	6.76%	0.395	0.395	0.395	5,178
Apr 30 2024	0.37	0.00	0.00%	0.375	0.375	0.37	23,000
Apr 29 2024	0.37	0.00	0.00%	0.40	0.40	0.37	29,182
Apr 26 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Apr 25 2024	0.37	-0.03	-7.50%	0.37	0.37	0.37	7,900
Apr 24 2024	0.40	0.03	8.11%	0.395	0.40	0.395	25,000
Apr 23 2024	0.37	-0.04	-9.76%	0.405	0.405	0.37	110,500
Apr 22 2024	0.41	0.03	7.89%	0.40	0.495	0.40	109,003
Apr 19 2024	0.38	0.00	0.00%	0.38	0.38	0.38	0
Apr 18 2024	0.38	-0.025	-6.17%	0.37	0.38	0.37	16,622
Apr 17 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0
Apr 16 2024	0.405	0.00	0.00%	0.405	0.405	0.405	362
Apr 15 2024	0.405	0.00	0.00%	0.405	0.405	0.405	69
Apr 12 2024	0.405	0.025	6.58%	0.405	0.41	0.405	16,500
Apr 11 2024	0.38	0.01	2.70%	0.38	0.38	0.38	2,000
Apr 10 2024	0.37	0.00	0.00%	0.37	0.37	0.37	100
Apr 09 2024	0.37	0.00	0.00%	0.375	0.375	0.37	6,160
Apr 08 2024	0.37	-0.035	-8.64%	0.39	0.39	0.37	2,023
Apr 05 2024	0.405	0.00	0.00%	0.405	0.405	0.405	0
Apr 04 2024	0.405	-0.025	-5.81%	0.405	0.405	0.405	7,769
Apr 03 2024	0.43	0.04	10.26%	0.395	0.43	0.395	28,000
Apr 02 2024	0.39	-0.01	-2.50%	0.39	0.39	0.39	5,000
Apr 01 2024	0.40	0.00	0.00%	0.40	0.40	0.40	0
Mar 28 2024	0.40	0.00	0.00%	0.42	0.42	0.355	37,900
Mar 27 2024	0.40	-0.02	-4.76%	0.42	0.42	0.40	54,900
Mar 26 2024	0.42	0.00	0.00%	0.42	0.42	0.42	33,000
Mar 25 2024	0.42	-0.01	-2.33%	0.43	0.43	0.42	5,500
Mar 22 2024	0.43	0.01	2.38%	0.42	0.43	0.42	12,030
Mar 21 2024	0.42	-0.02	-4.55%	0.44	0.45	0.42	58,013
Mar 20 2024	0.44	0.01	2.33%	0.43	0.45	0.43	191,400
Mar 19 2024	0.43	0.00	0.00%	0.43	0.47	0.43	28,053
Mar 18 2024	0.43	0.025	6.17%	0.435	0.60	0.405	148,700
Mar 15 2024	0.405	0.005	1.25%	0.40	0.44	0.40	63,750
Mar 14 2024	0.40	0.01	2.56%	0.40	0.40	0.40	14,500
Mar 13 2024	0.39	0.00	0.00%	0.39	0.39	0.39	12,450
Mar 12 2024	0.39	0.00	0.00%	0.39	0.39	0.38	20,950
Mar 11 2024	0.39	0.01	2.63%	0.40	0.40	0.39	13,500
Mar 08 2024	0.38	0.00	0.00%	0.38	0.38	0.38	73,500
Mar 07 2024	0.38	0.025	7.04%	0.40	0.40	0.38	68,750
Mar 06 2024	0.355	0.00	0.00%	0.355	0.355	0.355	0
Mar 05 2024	0.355	0.005	1.43%	0.55	0.55	0.355	13,000
Mar 04 2024	0.35	0.02	6.06%	0.35	0.38	0.345	85,500
Mar 01 2024	0.33	-0.03	-8.33%	0.37	0.37	0.31	98,500
Feb 29 2024	0.36	0.01	2.86%	0.60	0.60	0.30	10,540
Feb 28 2024	0.35	0.00	0.00%	0.30	0.35	0.30	13,000
Feb 27 2024	0.35	0.00	0.00%	0.35	0.35	0.35	0

Moonbound Mining

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions