Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.820	0.820	0.820	0.820	0.820	1,700
2025-10-31	0.840	0.860	0.820	0.820	0.820	55,140
2025-10-30	0.830	0.830	0.830	0.830	0.830	0
2025-10-29	0.760	0.880	0.760	0.830	0.830	35,033
2025-10-28	0.790	0.850	0.790	0.850	0.850	48,788
2025-10-27	0.850	0.850	0.800	0.820	0.820	56,985
2025-10-24	0.850	0.850	0.830	0.830	0.830	8,936
2025-10-23	0.850	0.870	0.850	0.860	0.860	8,414
2025-10-22	0.870	0.900	0.800	0.820	0.820	131,835
2025-10-21	0.880	0.880	0.850	0.850	0.850	44,328
2025-10-20	0.880	0.920	0.880	0.900	0.900	23,400
2025-10-17	0.840	0.880	0.830	0.880	0.880	31,200
2025-10-16	0.880	0.880	0.850	0.880	0.880	11,100
2025-10-15	0.860	0.860	0.850	0.860	0.860	24,000
2025-10-14	0.900	0.910	0.850	0.900	0.900	28,776
2025-10-10	0.880	0.920	0.830	0.920	0.920	56,290
2025-10-09	0.770	0.930	0.750	0.930	0.930	192,783
2025-10-08	0.710	0.760	0.710	0.760	0.760	25,500
2025-10-07	0.660	0.670	0.650	0.670	0.670	23,550
2025-10-06	0.680	0.710	0.670	0.670	0.670	83,100
2025-10-03	0.700	0.700	0.660	0.660	0.660	10,875
2025-10-02	0.740	0.750	0.700	0.700	0.700	141,250
2025-10-01	0.790	0.840	0.740	0.790	0.790	103,120
2025-09-30	0.770	0.770	0.700	0.750	0.750	37,302
2025-09-29	0.790	0.820	0.780	0.780	0.780	80,704
2025-09-26	0.550	0.800	0.550	0.780	0.780	147,114
2025-09-25	0.550	0.580	0.520	0.520	0.520	90,770
2025-09-24	0.660	0.660	0.540	0.550	0.550	137,520
2025-09-23	0.660	0.670	0.640	0.670	0.670	32,400
2025-09-22	0.630	0.660	0.600	0.650	0.650	69,400
2025-09-19	0.640	0.660	0.640	0.660	0.660	5,000
2025-09-18	0.630	0.640	0.570	0.640	0.640	81,000
2025-09-17	0.680	0.680	0.630	0.640	0.640	91,272
2025-09-16	0.730	0.730	0.690	0.690	0.690	33,700
2025-09-15	0.760	0.760	0.730	0.730	0.730	29,900
2025-09-12	0.810	0.810	0.760	0.790	0.790	30,234
2025-09-11	0.770	0.800	0.770	0.800	0.800	9,300
2025-09-10	0.820	0.820	0.750	0.770	0.770	104,850
2025-09-09	0.820	0.820	0.800	0.820	0.820	7,000
2025-09-08	0.810	0.820	0.790	0.810	0.810	8,032
2025-09-05	0.750	0.800	0.740	0.800	0.800	71,628
2025-09-04	0.770	0.780	0.730	0.750	0.750	81,000
2025-09-03	0.750	0.800	0.750	0.780	0.780	79,928
2025-09-02	0.750	0.800	0.710	0.800	0.800	70,060
2025-08-29	0.690	0.790	0.670	0.740	0.740	121,233
2025-08-28	0.650	0.690	0.640	0.690	0.690	14,100
2025-08-27	0.650	0.690	0.650	0.650	0.650	19,000
2025-08-26	0.610	0.640	0.600	0.630	0.630	41,023
2025-08-25	0.610	0.630	0.600	0.620	0.620	43,940
2025-08-22	0.620	0.620	0.620	0.620	0.620	500
2025-08-21	0.560	0.610	0.550	0.610	0.610	46,500
2025-08-20	0.540	0.540	0.540	0.540	0.540	0
2025-08-19	0.580	0.580	0.530	0.540	0.540	14,918
2025-08-18	0.550	0.570	0.550	0.570	0.570	12,000
2025-08-15	0.570	0.570	0.550	0.550	0.550	6,510
2025-08-14	0.510	0.550	0.510	0.520	0.520	28,290
2025-08-13	0.510	0.510	0.500	0.500	0.500	10,200
2025-08-12	0.540	0.540	0.480	0.490	0.490	85,000
2025-08-11	0.600	0.610	0.540	0.540	0.540	66,550
2025-08-08	0.600	0.600	0.550	0.600	0.600	52,200

← NewerPage 5 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.