Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.040	0.040	0.035	0.035	0.035	10,500
2025-02-12	0.040	0.045	0.040	0.040	0.040	972,000
2025-02-11	0.045	0.045	0.045	0.045	0.045	0
2025-02-10	0.048	0.048	0.045	0.045	0.045	114,000
2025-02-07	0.050	0.050	0.050	0.050	0.050	69,000
2025-02-06	0.045	0.050	0.045	0.050	0.050	669,500
2025-02-05	0.045	0.045	0.045	0.045	0.045	124,000
2025-02-04	0.045	0.045	0.045	0.045	0.045	0
2025-02-03	0.045	0.045	0.045	0.045	0.045	0
2025-01-31	0.045	0.045	0.045	0.045	0.045	0
2025-01-30	0.045	0.045	0.045	0.045	0.045	6,000
2025-01-29	0.045	0.045	0.040	0.040	0.040	13,000
2025-01-28	0.040	0.040	0.040	0.040	0.040	0
2025-01-27	0.040	0.040	0.040	0.040	0.040	531,750
2025-01-24	0.040	0.040	0.040	0.040	0.040	1,029,000
2025-01-23	0.040	0.040	0.040	0.040	0.040	1,210,752
2025-01-22	0.040	0.040	0.040	0.040	0.040	186,000
2025-01-21	0.040	0.045	0.040	0.040	0.040	411,439
2025-01-20	0.035	0.035	0.035	0.035	0.035	1,000
2025-01-17	0.040	0.040	0.040	0.040	0.040	2,000
2025-01-16	0.040	0.040	0.040	0.040	0.040	8,000
2025-01-15	0.040	0.040	0.040	0.040	0.040	27,000
2025-01-14	0.040	0.040	0.040	0.040	0.040	0
2025-01-13	0.040	0.040	0.040	0.040	0.040	51,000
2025-01-10	0.040	0.040	0.040	0.040	0.040	3,000
2025-01-09	0.045	0.045	0.045	0.045	0.045	6,000
2025-01-08	0.040	0.040	0.040	0.040	0.040	15,309
2025-01-07	0.045	0.045	0.045	0.045	0.045	60,000
2025-01-06	0.040	0.040	0.035	0.040	0.040	1,470,500
2025-01-03	0.040	0.040	0.040	0.040	0.040	136,150
2025-01-02	0.035	0.040	0.035	0.040	0.040	126,000
2024-12-31	0.035	0.035	0.035	0.035	0.035	100,000
2024-12-30	0.035	0.040	0.035	0.035	0.035	455,700
2024-12-27	0.035	0.040	0.035	0.035	0.035	293,500
2024-12-24	0.040	0.040	0.040	0.040	0.040	12,000
2024-12-23	0.035	0.035	0.035	0.035	0.035	14,000
2024-12-20	0.035	0.035	0.035	0.035	0.035	100,500
2024-12-19	0.035	0.035	0.035	0.035	0.035	40,000
2024-12-18	0.035	0.035	0.035	0.035	0.035	0
2024-12-17	0.035	0.035	0.035	0.035	0.035	20,000
2024-12-16	0.040	0.040	0.035	0.035	0.035	346,000
2024-12-13	0.040	0.040	0.040	0.040	0.040	80,000
2024-12-12	0.040	0.040	0.035	0.035	0.035	156,150
2024-12-11	0.040	0.040	0.040	0.040	0.040	88,000
2024-12-10	0.045	0.045	0.040	0.040	0.040	709,385
2024-12-09	0.045	0.045	0.045	0.045	0.045	240,000
2024-12-06	0.045	0.050	0.045	0.045	0.045	172,000
2024-12-05	0.045	0.045	0.045	0.045	0.045	50,000
2024-12-04	0.045	0.045	0.045	0.045	0.045	161,000
2024-12-03	0.045	0.045	0.040	0.045	0.045	120,000
2024-12-02	0.040	0.045	0.040	0.045	0.045	60,000
2024-11-29	0.045	0.045	0.040	0.045	0.045	410,515
2024-11-28	0.045	0.045	0.045	0.045	0.045	105,300
2024-11-27	0.050	0.050	0.050	0.050	0.050	704,000
2024-11-26	0.045	0.050	0.045	0.050	0.050	756,000
2024-11-25	0.045	0.045	0.045	0.045	0.045	50,000
2024-11-22	0.045	0.050	0.045	0.045	0.045	156,500
2024-11-21	0.055	0.055	0.040	0.045	0.045	1,107,610
2024-11-20	0.055	0.060	0.050	0.050	0.050	466,000
2024-11-19	0.060	0.060	0.060	0.060	0.060	283,000

← NewerPage 8 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.