Core Assets Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.310	0.320	0.290	0.320	0.320	25,144
2026-07-21	0.320	0.320	0.310	0.320	0.320	15,900
2026-07-20	0.320	0.320	0.315	0.320	0.320	13,750
2026-07-17	0.330	0.330	0.330	0.330	0.330	0
2026-07-16	0.330	0.330	0.320	0.330	0.330	89,632
2026-07-15	0.355	0.355	0.355	0.355	0.355	522
2026-07-14	0.365	0.370	0.365	0.370	0.370	5,080
2026-07-13	0.375	0.375	0.375	0.375	0.375	0
2026-07-10	0.375	0.375	0.375	0.375	0.375	2,500
2026-07-09	0.360	0.360	0.360	0.360	0.360	1,500
2026-07-08	0.380	0.380	0.380	0.380	0.380	2,050
2026-07-07	0.380	0.380	0.380	0.380	0.380	0
2026-07-06	0.355	0.380	0.350	0.380	0.380	22,000
2026-07-03	0.355	0.355	0.355	0.355	0.355	840
2026-07-02	0.360	0.415	0.360	0.410	0.410	11,900
2026-06-30	0.420	0.420	0.420	0.420	0.420	1,000
2026-06-29	0.315	0.380	0.315	0.380	0.380	2,300
2026-06-26	0.330	0.350	0.325	0.350	0.350	85,000
2026-06-25	0.375	0.375	0.300	0.340	0.340	25,840
2026-06-24	0.420	0.420	0.375	0.375	0.375	9,198
2026-06-23	0.375	0.375	0.375	0.375	0.375	4,000
2026-06-22	0.400	0.400	0.400	0.400	0.400	0
2026-06-19	0.400	0.400	0.400	0.400	0.400	1,000
2026-06-18	0.385	0.385	0.375	0.375	0.375	20,500
2026-06-17	0.410	0.410	0.370	0.385	0.385	45,830
2026-06-16	0.445	0.445	0.445	0.445	0.445	2,223
2026-06-15	0.400	0.400	0.400	0.400	0.400	192,391
2026-06-12	0.450	0.450	0.450	0.450	0.450	0
2026-06-11	0.390	0.450	0.390	0.450	0.450	25,048
2026-06-10	0.400	0.430	0.400	0.430	0.430	4,000
2026-06-09	0.380	0.380	0.380	0.380	0.380	3,500
2026-06-08	0.390	0.390	0.390	0.390	0.390	668
2026-06-05	0.445	0.445	0.445	0.445	0.445	9,438
2026-06-04	0.405	0.420	0.405	0.420	0.420	6,500
2026-06-03	0.540	0.550	0.430	0.475	0.475	54,015
2026-06-02	0.400	0.420	0.400	0.420	0.420	13,500
2026-06-01	0.450	0.450	0.450	0.450	0.450	0
2026-05-29	0.450	0.450	0.450	0.450	0.450	2,000
2026-05-28	0.420	0.420	0.420	0.420	0.420	0
2026-05-27	0.420	0.420	0.420	0.420	0.420	0
2026-05-26	0.420	0.420	0.420	0.420	0.420	500
2026-05-25	0.440	0.440	0.440	0.440	0.440	0
2026-05-22	0.465	0.465	0.440	0.440	0.440	21,252
2026-05-21	0.455	0.455	0.455	0.455	0.455	1,000
2026-05-20	0.550	0.550	0.550	0.550	0.550	0
2026-05-19	0.550	0.550	0.550	0.550	0.550	0
2026-05-15	0.445	0.550	0.445	0.550	0.550	3,125
2026-05-14	0.430	0.430	0.430	0.430	0.430	2,500
2026-05-13	0.445	0.445	0.430	0.430	0.430	28,820
2026-05-12	0.400	0.425	0.400	0.425	0.425	8,870
2026-05-11	0.460	0.470	0.365	0.425	0.425	279,854
2026-05-08	0.460	0.460	0.460	0.460	0.460	0
2026-05-07	0.480	0.480	0.460	0.460	0.460	10,000
2026-05-06	0.550	0.580	0.540	0.580	0.580	5,400
2026-05-05	0.470	0.470	0.420	0.420	0.420	19,600
2026-05-04	0.480	0.480	0.410	0.450	0.450	37,966
2026-05-01	0.520	0.530	0.485	0.485	0.485	12,001
2026-04-30	0.680	0.700	0.670	0.670	0.670	11,000
2026-04-29	0.700	0.700	0.700	0.700	0.700	750
2026-04-28	0.600	0.600	0.600	0.600	0.600	4,090

← NewerPage 2 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.