Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.405	0.415	0.395	0.405	10.125	51,617
2023-03-17	0.400	0.410	0.395	0.405	10.125	34,872
2023-03-16	0.380	0.410	0.380	0.400	10.000	92,842
2023-03-15	0.360	0.380	0.355	0.380	9.500	61,083
2023-03-14	0.345	0.375	0.345	0.370	9.250	40,959
2023-03-13	0.330	0.360	0.308	0.360	9.000	150,311
2023-03-10	0.335	0.350	0.333	0.345	8.625	49,824
2023-03-09	0.340	0.355	0.325	0.325	8.125	82,585
2023-03-08	0.340	0.345	0.330	0.340	8.500	28,526
2023-03-07	0.325	0.340	0.325	0.340	8.500	63,993
2023-03-06	0.350	0.350	0.310	0.320	8.000	99,739
2023-03-03	0.350	0.355	0.340	0.355	8.875	35,011
2023-03-02	0.350	0.365	0.345	0.350	8.750	36,457
2023-03-01	0.360	0.360	0.350	0.355	8.875	7,231
2023-02-28	0.360	0.365	0.340	0.365	9.125	54,882
2023-02-27	0.360	0.370	0.345	0.365	9.125	66,380
2023-02-24	0.365	0.375	0.340	0.360	9.000	136,139
2023-02-23	0.370	0.385	0.350	0.375	9.375	110,050
2023-02-22	0.360	0.375	0.295	0.370	9.250	500,468
2023-02-21	0.355	0.360	0.320	0.355	8.875	94,174
2023-02-17	0.340	0.360	0.330	0.355	8.875	153,915
2023-02-16	0.350	0.360	0.320	0.335	8.375	75,391
2023-02-15	0.345	0.360	0.340	0.345	8.625	59,677
2023-02-14	0.340	0.360	0.310	0.340	8.500	172,853
2023-02-13	0.380	0.380	0.325	0.345	8.625	185,567
2023-02-10	0.380	0.385	0.370	0.380	9.500	33,890
2023-02-09	0.385	0.390	0.370	0.375	9.375	19,165
2023-02-08	0.395	0.400	0.380	0.380	9.500	65,824
2023-02-07	0.375	0.405	0.365	0.385	9.625	152,087
2023-02-06	0.370	0.370	0.350	0.360	9.000	59,174
2023-02-03	0.370	0.385	0.350	0.385	9.625	80,978
2023-02-02	0.385	0.400	0.365	0.370	9.250	91,078
2023-02-01	0.385	0.385	0.360	0.385	9.625	74,606
2023-01-31	0.375	0.390	0.375	0.390	9.750	22,663
2023-01-30	0.390	0.390	0.380	0.380	9.500	14,560
2023-01-27	0.355	0.410	0.350	0.390	9.750	180,268
2023-01-26	0.375	0.385	0.345	0.355	8.875	124,293
2023-01-25	0.380	0.405	0.375	0.375	9.375	64,992
2023-01-24	0.380	0.380	0.370	0.375	9.375	28,422
2023-01-23	0.380	0.395	0.375	0.375	9.375	46,078
2023-01-20	0.380	0.385	0.375	0.375	9.375	25,541
2023-01-19	0.385	0.385	0.375	0.375	9.375	53,722
2023-01-18	0.395	0.395	0.375	0.380	9.500	76,698
2023-01-17	0.385	0.395	0.375	0.390	9.750	62,709
2023-01-16	0.410	0.415	0.375	0.380	9.500	81,768
2023-01-13	0.420	0.420	0.405	0.410	10.250	24,607
2023-01-12	0.390	0.420	0.380	0.420	10.500	74,876
2023-01-11	0.390	0.400	0.370	0.380	9.500	75,073
2023-01-10	0.400	0.410	0.375	0.380	9.500	67,510
2023-01-09	0.405	0.405	0.385	0.385	9.625	42,883
2023-01-06	0.415	0.415	0.385	0.395	9.875	32,122
2023-01-05	0.400	0.415	0.370	0.395	9.875	142,696
2023-01-04	0.400	0.425	0.375	0.410	10.250	210,897
2023-01-03	0.435	0.435	0.400	0.400	10.000	106,347
2022-12-30	0.440	0.440	0.430	0.440	11.000	12,126
2022-12-29	0.430	0.445	0.420	0.445	11.125	61,642
2022-12-28	0.440	0.450	0.420	0.420	10.500	102,757
2022-12-23	0.450	0.455	0.430	0.440	11.000	77,769
2022-12-22	0.445	0.460	0.420	0.450	11.250	126,865
2022-12-21	0.445	0.445	0.430	0.430	10.750	28,958

← NewerPage 16 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.