Canada markets close in 5 hours 8 minutes

Moon River Capital Ltd. (MOO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6600+0.0300 (+4.76%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20240.66000.66000.66000.66000.6600685
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 20240.65000.66000.60000.63000.630032,500
Apr 23, 20240.63000.66000.63000.66000.66008,500
Apr 22, 20240.66000.66000.60000.63000.630028,000
Apr 19, 20240.65000.65000.65000.65000.65001,010
Apr 18, 20240.69000.69000.69000.69000.69001,000
Apr 17, 20240.80000.80000.70000.70000.700025,300
Apr 16, 2024------
Apr 15, 20240.74000.82000.74000.75000.750045,100
Apr 12, 20240.74000.74000.74000.74000.74007,318
Apr 11, 20240.65000.65000.60000.60000.600028,000
Apr 10, 20240.61000.61000.60000.60000.600023,000
Apr 09, 20240.61000.63000.60000.63000.630023,500
Apr 08, 20240.67000.67000.60000.64000.640018,600
Apr 05, 20240.65000.67000.65000.67000.67006,000
Apr 04, 20240.69000.70000.69000.70000.70008,500
Apr 03, 20240.61000.67000.60000.67000.670010,000
Apr 02, 20240.63000.69000.61000.69000.690012,500
Apr 01, 20240.73000.82000.63000.69000.69008,000
Mar 28, 20240.67000.67000.65000.65000.650033,500
Mar 27, 20240.75000.80000.75000.80000.800013,508
Mar 26, 20240.74000.75000.74000.75000.75008,500
Mar 25, 20240.69000.74000.69000.74000.74007,500
Mar 22, 20240.52000.68000.52000.68000.680011,000
Mar 21, 20240.73000.73000.60000.69000.690033,001
Mar 20, 20240.80000.80000.75000.75000.750026,000
Mar 19, 20240.83000.83000.80000.80000.800028,600
Mar 18, 20240.94000.94000.93000.93000.93003,000
Mar 15, 20240.83000.92000.83000.86000.86001,500
Mar 14, 20240.85000.94000.85000.94000.94005,000
Mar 13, 20240.95000.95000.85000.85000.850026,000
Mar 12, 20240.95000.95000.95000.95000.950010,500
Mar 11, 20240.94000.95000.90000.95000.950020,943
Mar 08, 20240.96001.04000.90000.90000.900047,131
Mar 07, 20241.10001.11000.99000.99000.990016,800
Mar 06, 20241.00001.10000.98001.05001.050061,835
Mar 05, 20241.10001.15001.05001.05001.050010,400
Mar 04, 20241.23001.23001.12001.19001.190027,500
Mar 01, 20241.20001.23001.15001.15001.150014,000
Feb 29, 20241.25001.27001.20001.21001.2100104,600
Feb 28, 20241.34001.37001.20001.20001.200097,400
Feb 27, 20241.06001.20001.04001.20001.200026,410
Feb 26, 20241.55001.55001.06001.06001.060024,200
Feb 23, 2024------
Feb 22, 20241.60001.62001.60001.62001.62002,400
Feb 21, 20241.59001.60001.59001.60001.60003,600
Feb 20, 20241.60001.60001.60001.60001.60002,500
Feb 16, 20241.60001.60001.60001.60001.60003,000
Feb 15, 20241.58001.60001.58001.60001.60001,100
Feb 14, 2024------
Feb 13, 20241.50001.55001.40001.55001.55005,700
Feb 12, 20241.54001.72001.41001.60001.600024,001
Feb 09, 20241.66001.68001.66001.68001.680011,600
Feb 08, 20241.64001.67001.64001.67001.670010,000
Feb 07, 20241.64001.65001.64001.65001.65006,100
Feb 06, 20241.54001.64001.54001.63001.630012,000
Feb 05, 20241.50001.55001.50001.54001.540013,900
Feb 02, 20241.55001.55001.53001.55001.55006,200
Feb 01, 20241.50001.50001.50001.50001.50004,000
Jan 31, 20241.48001.80001.35001.35001.350011,300
Jan 30, 20241.69001.69001.15001.40001.400076,842
Jan 29, 20241.66001.74001.66001.70001.700023,500
Jan 26, 20241.59001.69001.59001.63001.630057,800
Jan 25, 20241.57001.60001.56001.58001.580013,721
Jan 24, 20241.48001.59001.48001.55001.550024,882
Jan 23, 20241.46001.48001.45001.45001.450010,188
Jan 22, 20241.39001.45001.38001.45001.450013,000
Jan 19, 20241.35001.38001.35001.38001.380014,300
Jan 18, 20241.31001.34001.31001.34001.340022,539
Jan 17, 20241.27001.30001.27001.30001.300019,569
Jan 16, 20241.25001.29001.20001.29001.290025,200
Jan 15, 20241.17001.20001.17001.20001.200019,427
Jan 12, 20241.13001.17001.13001.17001.170010,000
Jan 11, 20241.13001.13001.13001.13001.1300100
Jan 10, 2024------
Jan 09, 20241.05001.13001.05001.13001.13005,000
Jan 08, 2024------
Jan 05, 20241.10001.10001.10001.10001.1000400
Jan 04, 20241.09001.17001.09001.17001.17009,500
Jan 03, 20241.10001.12001.10001.12001.12002,900
Jan 02, 2024------
Dec 29, 20231.07001.07001.05001.05001.05002,000
Dec 28, 20231.16001.17001.05001.05001.05007,200
Dec 27, 20231.14001.15001.14001.15001.15004,900
Dec 22, 20231.04001.04001.04001.04001.0400200
Dec 21, 20231.14001.14001.14001.14001.14001,000
Dec 20, 20231.09001.15001.09001.12001.120015,704
Dec 19, 20231.08001.09001.08001.09001.09004,700
Dec 18, 20231.08001.12001.08001.08001.080011,000
Dec 15, 20231.04001.10001.00001.05001.050012,200
Dec 14, 20231.00001.00001.00001.00001.00001,500
Dec 13, 20230.97001.00000.97000.98000.98007,500
Dec 12, 20230.95000.97000.95000.97000.97005,500
Dec 11, 20230.95000.95000.89000.89000.89007,000
Dec 08, 20230.87000.92000.87000.92000.92008,500
Dec 07, 20230.87000.90000.87000.90000.90009,000
Dec 06, 20230.85000.90000.80000.90000.90007,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...