Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.275	0.275	0.255	0.265	1.325	98,761
2023-12-04	0.290	0.290	0.270	0.270	1.350	73,777
2023-12-01	0.290	0.295	0.275	0.290	1.450	79,255
2023-11-30	0.300	0.310	0.285	0.285	1.425	108,795
2023-11-29	0.305	0.320	0.295	0.295	1.475	180,106
2023-11-28	0.280	0.310	0.280	0.300	1.500	253,327
2023-11-27	0.285	0.290	0.275	0.290	1.450	91,980
2023-11-24	0.295	0.295	0.285	0.290	1.450	155,960
2023-11-23	0.315	0.315	0.300	0.300	1.500	71,522
2023-11-22	0.325	0.325	0.310	0.315	1.575	31,334
2023-11-21	0.320	0.350	0.310	0.320	1.600	259,332
2023-11-20	0.315	0.320	0.305	0.310	1.550	40,848
2023-11-17	0.290	0.315	0.285	0.305	1.525	78,926
2023-11-16	0.295	0.295	0.285	0.290	1.450	138,961
2023-11-15	0.300	0.300	0.285	0.290	1.450	118,326
2023-11-14	0.310	0.310	0.285	0.285	1.425	178,423
2023-11-13	0.320	0.325	0.305	0.305	1.525	169,793
2023-11-10	0.315	0.340	0.305	0.315	1.575	616,322
2023-11-09	0.420	0.455	0.390	0.400	2.000	466,365
2023-11-08	0.465	0.465	0.415	0.415	2.075	350,431
2023-11-07	0.570	0.570	0.445	0.450	2.250	642,188
2023-11-06	0.500	0.580	0.475	0.560	2.800	782,352
2023-11-03	0.335	0.435	0.335	0.435	2.175	958,580
2023-11-02	0.300	0.345	0.295	0.305	1.525	399,263
2023-11-01	0.370	0.370	0.285	0.285	1.425	332,256
2023-10-31	0.400	0.430	0.335	0.340	1.700	363,455
2023-10-30	0.470	0.470	0.220	0.380	1.900	1,199,833
2023-10-27	0.610	0.610	0.450	0.455	2.275	236,592
2023-10-26	0.630	0.640	0.600	0.610	3.050	10,696
2023-10-25	0.670	0.670	0.630	0.640	3.200	19,334
2023-10-24	0.680	0.690	0.650	0.660	3.300	10,992
2023-10-23	0.700	0.700	0.690	0.690	3.450	3,514
2023-10-20	0.700	0.740	0.690	0.700	3.500	11,955
2023-10-19	0.760	0.760	0.670	0.670	3.350	57,666
2023-10-18	0.700	0.760	0.700	0.750	3.750	62,156
2023-10-17	0.680	0.740	0.660	0.720	3.600	56,475
2023-10-16	0.770	0.770	0.660	0.690	3.450	38,956
2023-10-13	0.730	0.780	0.720	0.750	3.750	165,620
2023-10-12	0.680	0.780	0.680	0.720	3.600	394,963
2023-10-11	0.800	0.810	0.670	0.690	3.450	170,128
2023-10-10	0.990	1.010	0.770	0.800	4.000	478,321
2023-10-06	0.980	0.980	0.930	0.940	4.700	3,848
2023-10-05	1.000	1.050	0.880	0.930	4.650	197,300
2023-10-04	1.010	1.050	1.000	1.000	5.000	3,526
2023-10-03	1.100	1.110	1.000	1.000	5.000	32,820
2023-10-02	1.000	1.150	1.000	1.070	5.350	73,595
2023-09-29	0.980	1.020	0.960	1.020	5.100	78,796
2023-09-28	1.180	1.210	0.970	1.000	5.000	260,426
2023-09-27	1.260	1.260	1.070	1.150	5.750	246,506
2023-09-26	1.060	1.270	1.050	1.220	6.100	27,786
2023-09-25	1.190	1.190	1.100	1.120	5.600	11,256
2023-09-22	0.890	1.160	0.810	1.090	5.450	92,007
2023-09-21	1.270	1.270	1.100	1.100	5.500	23,990
2023-09-20	1.410	1.420	1.250	1.270	6.350	19,552
2023-09-19	1.420	1.450	1.300	1.360	6.800	21,806
2023-09-18	1.220	1.520	1.100	1.420	7.100	74,882
2023-09-15	0.255	0.260	0.235	0.250	6.250	203,763
2023-09-14	0.270	0.270	0.255	0.265	6.625	46,649
2023-09-13	0.275	0.275	0.255	0.265	6.625	60,207
2023-09-12	0.285	0.295	0.275	0.275	6.875	38,509

← NewerPage 13 of 21 · 1,257 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.