Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.360	0.375	0.360	0.375	9.375	31,680
2023-06-13	0.370	0.375	0.360	0.360	9.000	38,932
2023-06-12	0.355	0.365	0.350	0.365	9.125	22,780
2023-06-09	0.340	0.370	0.335	0.365	9.125	104,875
2023-06-08	0.355	0.360	0.285	0.345	8.625	681,411
2023-06-07	0.340	0.365	0.340	0.350	8.750	136,293
2023-06-06	0.345	0.355	0.310	0.350	8.750	232,570
2023-06-05	0.355	0.355	0.345	0.345	8.625	17,073
2023-06-02	0.350	0.350	0.345	0.350	8.750	32,024
2023-06-01	0.345	0.360	0.345	0.345	8.625	73,303
2023-05-31	0.350	0.365	0.335	0.355	8.875	244,840
2023-05-30	0.355	0.375	0.330	0.345	8.625	240,188
2023-05-29	0.375	0.375	0.360	0.370	9.250	22,704
2023-05-26	0.375	0.390	0.300	0.375	9.375	326,439
2023-05-25	0.370	0.375	0.360	0.370	9.250	38,517
2023-05-24	0.375	0.375	0.360	0.360	9.000	55,203
2023-05-23	0.390	0.390	0.350	0.375	9.375	130,849
2023-05-19	0.395	0.395	0.385	0.395	9.875	18,415
2023-05-18	0.380	0.395	0.370	0.395	9.875	34,859
2023-05-17	0.380	0.390	0.380	0.385	9.625	35,929
2023-05-16	0.400	0.400	0.350	0.380	9.500	132,801
2023-05-15	0.390	0.400	0.385	0.390	9.750	42,146
2023-05-12	0.395	0.410	0.385	0.395	9.875	26,833
2023-05-11	0.400	0.405	0.365	0.385	9.625	154,577
2023-05-10	0.405	0.410	0.395	0.405	10.125	76,706
2023-05-09	0.405	0.415	0.400	0.410	10.250	39,153
2023-05-08	0.410	0.410	0.405	0.405	10.125	20,488
2023-05-05	0.425	0.425	0.410	0.415	10.375	23,025
2023-05-04	0.400	0.435	0.390	0.425	10.625	184,757
2023-05-03	0.410	0.410	0.395	0.400	10.000	49,104
2023-05-02	0.400	0.415	0.400	0.415	10.375	146,326
2023-05-01	0.350	0.410	0.350	0.400	10.000	175,951
2023-04-28	0.345	0.385	0.340	0.350	8.750	175,614
2023-04-27	0.360	0.360	0.335	0.345	8.625	38,850
2023-04-26	0.365	0.375	0.350	0.365	9.125	42,620
2023-04-25	0.360	0.375	0.325	0.365	9.125	149,248
2023-04-24	0.370	0.370	0.330	0.360	9.000	157,190
2023-04-21	0.370	0.380	0.355	0.365	9.125	59,856
2023-04-20	0.375	0.385	0.368	0.370	9.250	61,239
2023-04-19	0.380	0.390	0.370	0.375	9.375	81,512
2023-04-18	0.385	0.385	0.370	0.380	9.500	54,661
2023-04-17	0.380	0.390	0.375	0.375	9.375	61,527
2023-04-14	0.375	0.390	0.365	0.365	9.125	65,057
2023-04-13	0.380	0.385	0.365	0.375	9.375	57,694
2023-04-12	0.380	0.390	0.370	0.370	9.250	70,684
2023-04-11	0.400	0.400	0.370	0.375	9.375	36,261
2023-04-10	0.410	0.410	0.380	0.385	9.625	39,830
2023-04-06	0.410	0.415	0.395	0.400	10.000	37,617
2023-04-05	0.380	0.435	0.380	0.400	10.000	214,793
2023-04-04	0.390	0.395	0.380	0.380	9.500	23,139
2023-04-03	0.385	0.395	0.385	0.395	9.875	16,156
2023-03-31	0.400	0.400	0.385	0.390	9.750	22,198
2023-03-30	0.395	0.400	0.390	0.400	10.000	26,268
2023-03-29	0.405	0.410	0.370	0.390	9.750	157,583
2023-03-28	0.405	0.410	0.395	0.395	9.875	21,347
2023-03-27	0.405	0.405	0.395	0.405	10.125	21,516
2023-03-24	0.410	0.415	0.400	0.405	10.125	20,055
2023-03-23	0.405	0.415	0.400	0.415	10.375	34,469
2023-03-22	0.400	0.405	0.390	0.405	10.125	35,916
2023-03-21	0.410	0.410	0.395	0.400	10.000	87,731

← NewerPage 15 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.