Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.900	0.900	0.860	0.860	0.860	34,977
2026-01-28	0.910	0.950	0.870	0.870	0.870	30,361
2026-01-27	0.970	0.970	0.910	0.930	0.930	77,724
2026-01-26	0.940	0.950	0.870	0.930	0.930	123,110
2026-01-23	0.880	0.880	0.860	0.880	0.880	33,810
2026-01-22	0.800	0.880	0.800	0.880	0.880	21,013
2026-01-21	0.850	0.880	0.800	0.800	0.800	52,000
2026-01-20	0.840	0.880	0.810	0.810	0.810	70,800
2026-01-19	0.800	0.850	0.790	0.850	0.850	51,025
2026-01-16	0.810	0.820	0.800	0.800	0.800	44,428
2026-01-15	0.800	0.800	0.790	0.800	0.800	19,349
2026-01-14	0.790	0.810	0.720	0.810	0.810	22,713
2026-01-13	0.820	0.820	0.790	0.800	0.800	37,000
2026-01-12	0.860	0.860	0.810	0.820	0.820	76,700
2026-01-09	0.730	0.820	0.730	0.820	0.820	79,783
2026-01-08	0.720	0.750	0.680	0.730	0.730	52,803
2026-01-07	0.620	0.730	0.620	0.690	0.690	179,350
2026-01-06	0.540	0.620	0.530	0.620	0.620	56,300
2026-01-05	0.570	0.570	0.560	0.560	0.560	29,900
2026-01-02	0.580	0.600	0.570	0.600	0.600	10,132
2025-12-31	0.600	0.600	0.580	0.590	0.590	38,011
2025-12-30	0.640	0.660	0.550	0.620	0.620	37,042
2025-12-29	0.540	0.650	0.530	0.620	0.620	81,932
2025-12-24	0.520	0.550	0.520	0.550	0.550	7,000
2025-12-23	0.550	0.550	0.530	0.530	0.530	28,450
2025-12-22	0.540	0.570	0.510	0.530	0.530	77,000
2025-12-19	0.570	0.570	0.550	0.550	0.550	5,000
2025-12-18	0.610	0.610	0.520	0.550	0.550	64,336
2025-12-17	0.590	0.590	0.550	0.570	0.570	37,250
2025-12-16	0.560	0.590	0.560	0.590	0.590	20,000
2025-12-15	0.590	0.620	0.540	0.590	0.590	56,300
2025-12-12	0.620	0.620	0.590	0.590	0.590	51,234
2025-12-11	0.640	0.640	0.610	0.610	0.610	53,578
2025-12-10	0.710	0.720	0.640	0.640	0.640	44,150
2025-12-09	0.670	0.720	0.670	0.670	0.670	45,350
2025-12-08	0.650	0.660	0.650	0.660	0.660	10,020
2025-12-05	0.650	0.650	0.650	0.650	0.650	0
2025-12-04	0.650	0.650	0.650	0.650	0.650	15,000
2025-12-03	0.680	0.700	0.650	0.660	0.660	35,701
2025-12-02	0.680	0.680	0.640	0.680	0.680	7,000
2025-12-01	0.680	0.680	0.650	0.680	0.680	63,785
2025-11-28	0.650	0.650	0.630	0.630	0.630	26,076
2025-11-27	0.640	0.640	0.640	0.640	0.640	1,500
2025-11-26	0.600	0.620	0.600	0.610	0.610	3,500
2025-11-25	0.650	0.650	0.650	0.650	0.650	0
2025-11-24	0.610	0.650	0.610	0.650	0.650	2,001
2025-11-21	0.650	0.650	0.610	0.620	0.620	26,295
2025-11-20	0.640	0.680	0.640	0.680	0.680	19,500
2025-11-19	0.670	0.670	0.650	0.650	0.650	10,500
2025-11-18	0.700	0.700	0.690	0.690	0.690	5,592
2025-11-17	0.720	0.720	0.720	0.720	0.720	5,500
2025-11-14	0.700	0.720	0.690	0.720	0.720	16,500
2025-11-13	0.700	0.730	0.700	0.700	0.700	12,290
2025-11-12	0.760	0.760	0.710	0.740	0.740	62,595
2025-11-11	0.820	0.820	0.760	0.760	0.760	14,000
2025-11-10	0.790	0.840	0.790	0.840	0.840	39,868
2025-11-07	0.790	0.790	0.790	0.790	0.790	21,500
2025-11-06	0.800	0.800	0.800	0.800	0.800	2,000
2025-11-05	0.800	0.800	0.800	0.800	0.800	500
2025-11-04	0.810	0.810	0.810	0.810	0.810	3,500

← NewerPage 4 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.