Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.680	0.680	0.680	0.680	0.680	0
2026-04-24	0.660	0.680	0.600	0.680	0.680	26,900
2026-04-23	0.710	0.710	0.710	0.710	0.710	13,200
2026-04-22	0.710	0.720	0.710	0.720	0.720	27,500
2026-04-21	0.700	0.700	0.700	0.700	0.700	0
2026-04-20	0.700	0.700	0.700	0.700	0.700	5,000
2026-04-17	0.680	0.680	0.650	0.650	0.650	2,500
2026-04-16	0.680	0.680	0.670	0.670	0.670	4,200
2026-04-15	0.720	0.740	0.580	0.580	0.580	11,286
2026-04-14	0.740	0.800	0.710	0.750	0.750	99,193
2026-04-13	0.600	0.760	0.600	0.740	0.740	94,567
2026-04-10	0.440	0.650	0.430	0.600	0.600	258,008
2026-04-09	0.490	0.500	0.490	0.500	0.500	44,758
2026-04-08	0.520	0.520	0.400	0.400	0.400	87,500
2026-04-07	0.480	0.480	0.425	0.425	0.425	5,700
2026-04-06	0.485	0.490	0.480	0.480	0.480	10,218
2026-04-02	0.440	0.440	0.440	0.440	0.440	3,019
2026-04-01	0.520	0.530	0.440	0.445	0.445	87,682
2026-03-31	0.500	0.500	0.500	0.500	0.500	1,518
2026-03-30	0.540	0.540	0.500	0.500	0.500	9,125
2026-03-27	0.500	0.540	0.500	0.540	0.540	16,209
2026-03-26	0.480	0.480	0.480	0.480	0.480	0
2026-03-25	0.450	0.480	0.450	0.480	0.480	7,000
2026-03-24	0.490	0.490	0.450	0.450	0.450	10,629
2026-03-23	0.490	0.490	0.475	0.480	0.480	18,954
2026-03-20	0.490	0.490	0.480	0.490	0.490	16,778
2026-03-19	0.470	0.500	0.470	0.470	0.470	32,166
2026-03-18	0.530	0.530	0.490	0.500	0.500	94,500
2026-03-17	0.540	0.620	0.540	0.560	0.560	36,690
2026-03-16	0.650	0.650	0.640	0.640	0.640	43,500
2026-03-13	0.680	0.680	0.650	0.650	0.650	18,455
2026-03-12	0.700	0.700	0.700	0.700	0.700	0
2026-03-11	0.690	0.700	0.690	0.700	0.700	21,000
2026-03-10	0.700	0.700	0.700	0.700	0.700	4,102
2026-03-09	0.740	0.750	0.700	0.700	0.700	7,507
2026-03-06	0.660	0.750	0.660	0.750	0.750	7,277
2026-03-05	0.740	0.740	0.740	0.740	0.740	1,021
2026-03-04	0.750	0.760	0.730	0.730	0.730	4,600
2026-03-03	0.750	0.750	0.710	0.740	0.740	39,918
2026-03-02	0.750	0.770	0.720	0.750	0.750	31,487
2026-02-27	0.730	0.790	0.690	0.740	0.740	54,507
2026-02-26	0.710	0.710	0.710	0.710	0.710	14,514
2026-02-25	0.750	0.770	0.700	0.750	0.750	42,810
2026-02-24	0.730	0.750	0.720	0.750	0.750	76,001
2026-02-23	0.750	0.770	0.730	0.730	0.730	9,028
2026-02-20	0.770	0.790	0.730	0.730	0.730	37,480
2026-02-19	0.750	0.750	0.750	0.750	0.750	2,000
2026-02-18	0.820	0.820	0.820	0.820	0.820	5,540
2026-02-17	0.800	0.820	0.800	0.820	0.820	4,332
2026-02-13	0.920	0.920	0.860	0.860	0.860	22,200
2026-02-12	0.800	0.940	0.800	0.890	0.890	156,153
2026-02-11	0.750	0.800	0.750	0.800	0.800	82,307
2026-02-10	0.810	0.810	0.810	0.810	0.810	2,655
2026-02-09	0.850	0.850	0.830	0.830	0.830	2,951
2026-02-06	0.820	0.820	0.770	0.770	0.770	13,080
2026-02-05	0.810	0.810	0.800	0.800	0.800	10,855
2026-02-04	0.840	0.840	0.820	0.840	0.840	30,198
2026-02-03	0.840	0.850	0.820	0.820	0.820	15,520
2026-02-02	0.860	0.870	0.770	0.800	0.800	77,755
2026-01-30	0.820	0.900	0.790	0.870	0.870	70,340

← NewerPage 3 of 21 · 1,253 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.