Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.570	0.610	0.570	0.580	0.580	12,500
2025-08-06	0.600	0.600	0.560	0.600	0.600	68,864
2025-08-05	0.490	0.600	0.490	0.600	0.600	17,500
2025-08-01	0.500	0.530	0.500	0.500	0.500	64,700
2025-07-31	0.540	0.540	0.420	0.450	0.450	21,400
2025-07-30	0.610	0.610	0.550	0.550	0.550	37,500
2025-07-29	0.550	0.600	0.550	0.600	0.600	52,023
2025-07-28	0.620	0.620	0.550	0.550	0.550	60,500
2025-07-25	0.550	0.550	0.550	0.550	0.550	0
2025-07-24	0.610	0.610	0.510	0.550	0.550	18,340
2025-07-23	0.660	0.660	0.540	0.610	0.610	90,590
2025-07-22	0.620	0.640	0.600	0.620	0.620	53,809
2025-07-21	0.620	0.630	0.590	0.600	0.600	38,323
2025-07-18	0.590	0.690	0.570	0.610	0.610	99,032
2025-07-17	0.570	0.570	0.500	0.530	0.530	97,661
2025-07-16	0.495	0.550	0.460	0.540	0.540	150,510
2025-07-15	0.450	0.640	0.450	0.570	0.570	344,112
2025-07-14	0.395	0.440	0.395	0.440	0.440	179,330
2025-07-11	0.340	0.440	0.340	0.355	0.355	188,350
2025-07-10	0.315	0.315	0.315	0.315	0.315	0
2025-07-09	0.350	0.350	0.315	0.315	0.315	11,000
2025-07-08	0.350	0.350	0.350	0.350	0.350	500
2025-07-07	0.360	0.360	0.360	0.360	0.360	0
2025-07-04	0.350	0.360	0.350	0.360	0.360	3,700
2025-07-03	0.290	0.320	0.285	0.320	0.320	47,500
2025-07-02	0.290	0.290	0.290	0.290	0.290	0
2025-06-30	0.290	0.290	0.290	0.290	0.290	7,540
2025-06-27	0.300	0.300	0.300	0.300	0.300	20,000
2025-06-26	0.300	0.300	0.300	0.300	0.300	0
2025-06-25	0.300	0.300	0.300	0.300	0.300	3,010
2025-06-24	0.300	0.300	0.300	0.300	0.300	20,500
2025-06-23	0.350	0.350	0.350	0.350	0.350	3,010
2025-06-20	0.350	0.350	0.350	0.350	0.350	8,000
2025-06-19	0.350	0.350	0.350	0.350	0.350	1,500
2025-06-18	0.350	0.360	0.350	0.350	0.350	23,990
2025-06-17	0.360	0.360	0.350	0.350	0.350	8,100
2025-06-16	0.350	0.360	0.350	0.360	0.360	12,000
2025-06-13	0.350	0.385	0.350	0.350	0.350	22,820
2025-06-12	0.320	0.350	0.320	0.350	0.350	29,433
2025-06-11	0.320	0.320	0.275	0.320	0.320	27,735
2025-06-10	0.300	0.300	0.290	0.290	0.290	20,333
2025-06-09	0.290	0.300	0.275	0.300	0.300	45,027
2025-06-06	0.250	0.250	0.250	0.250	0.250	0
2025-06-05	0.250	0.250	0.250	0.250	0.250	0
2025-06-04	0.250	0.250	0.250	0.250	0.250	0
2025-06-03	0.250	0.250	0.250	0.250	0.250	57,500
2025-06-02	0.250	0.250	0.250	0.250	0.250	20,900
2025-05-30	0.250	0.300	0.250	0.250	0.250	60,800
2025-05-29	0.250	0.250	0.200	0.250	0.250	56,100
2025-05-28	0.020	0.025	0.020	0.025	0.025	2,503,000
2025-05-27	0.035	0.035	0.035	0.035	0.035	0
2025-05-26	0.035	0.035	0.035	0.035	0.035	0
2025-05-23	0.035	0.035	0.035	0.035	0.035	5,000
2025-05-22	0.030	0.030	0.030	0.030	0.030	44,000
2025-05-21	0.035	0.035	0.035	0.035	0.035	0
2025-05-20	0.030	0.035	0.030	0.035	0.035	79,000
2025-05-16	0.030	0.030	0.030	0.030	0.030	0
2025-05-15	0.030	0.030	0.030	0.030	0.030	5,000
2025-05-14	0.035	0.035	0.035	0.035	0.035	0
2025-05-13	0.030	0.035	0.030	0.035	0.035	94,450

← NewerPage 6 of 21 · 1,251 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.