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

0.37

-0.005 (-1.33%)

Jun 21 2024 - Closed

Delayed by 15 minutes

MML Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.37	-0.005	-1.33%	0.38	0.40	0.37	406,463
Jun 20 2024	0.375	0.00	0.00%	0.375	0.375	0.375	11,534
Jun 19 2024	0.375	-0.015	-3.85%	0.375	0.375	0.375	1,519
Jun 18 2024	0.39	0.00	0.00%	0.39	0.39	0.39	3,000
Jun 17 2024	0.39	-0.01	-2.50%	0.395	0.395	0.39	10,800
Jun 14 2024	0.40	0.00	0.00%	0.40	0.40	0.40	9,500
Jun 13 2024	0.40	0.005	1.27%	0.40	0.40	0.40	500
Jun 12 2024	0.395	-0.025	-5.95%	0.405	0.41	0.39	145,201
Jun 11 2024	0.42	-0.03	-6.67%	0.435	0.44	0.405	118,522
Jun 10 2024	0.45	0.05	12.50%	0.45	0.48	0.40	151,501
Jun 07 2024	0.40	0.00	0.00%	0.40	0.40	0.40	718,800
Jun 06 2024	0.40	0.00	0.00%	0.39	0.40	0.39	48,450
Jun 05 2024	0.40	0.00	0.00%	0.40	0.40	0.40	62,078
Jun 04 2024	0.40	0.00	0.00%	0.39	0.40	0.39	106,532
Jun 03 2024	0.40	0.00	0.00%	0.40	0.42	0.385	144,337
May 31 2024	0.40	0.00	0.00%	0.395	0.40	0.39	76,500
May 30 2024	0.40	0.00	0.00%	0.40	0.40	0.39	196,505
May 29 2024	0.40	0.00	0.00%	0.40	0.40	0.40	108,498
May 28 2024	0.40	-0.01	-2.44%	0.37	0.40	0.37	115,093
May 27 2024	0.41	0.01	2.50%	0.405	0.41	0.405	11,178
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

Moonbound Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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