Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.440	0.450	0.420	0.445	11.125	85,147
2022-12-19	0.445	0.445	0.420	0.440	11.000	76,813
2022-12-16	0.440	0.445	0.425	0.435	10.875	30,525
2022-12-15	0.445	0.450	0.425	0.450	11.250	40,243
2022-12-14	0.435	0.465	0.420	0.450	11.250	207,451
2022-12-13	0.445	0.450	0.435	0.435	10.875	37,897
2022-12-12	0.445	0.455	0.425	0.440	11.000	84,630
2022-12-09	0.440	0.460	0.440	0.445	11.125	48,762
2022-12-08	0.475	0.480	0.430	0.440	11.000	145,314
2022-12-07	0.470	0.470	0.450	0.455	11.375	99,091
2022-12-06	0.480	0.480	0.465	0.475	11.875	48,728
2022-12-05	0.485	0.485	0.470	0.480	12.000	51,502
2022-12-02	0.485	0.490	0.475	0.480	12.000	82,181
2022-12-01	0.510	0.510	0.480	0.485	12.125	46,361
2022-11-30	0.480	0.510	0.475	0.510	12.750	176,566
2022-11-29	0.485	0.490	0.475	0.475	11.875	49,783
2022-11-28	0.480	0.490	0.470	0.480	12.000	56,166
2022-11-25	0.485	0.495	0.465	0.495	12.375	71,454
2022-11-24	0.485	0.490	0.480	0.480	12.000	22,892
2022-11-23	0.510	0.520	0.480	0.485	12.125	111,650
2022-11-22	0.470	0.520	0.470	0.510	12.750	232,750
2022-11-21	0.480	0.480	0.460	0.465	11.625	56,295
2022-11-18	0.490	0.490	0.475	0.475	11.875	64,186
2022-11-17	0.460	0.500	0.460	0.495	12.375	92,466
2022-11-16	0.500	0.500	0.465	0.465	11.625	72,988
2022-11-15	0.490	0.510	0.460	0.500	12.500	245,009
2022-11-14	0.450	0.510	0.450	0.490	12.250	293,380
2022-11-11	0.475	0.480	0.440	0.450	11.250	103,485
2022-11-10	0.450	0.480	0.440	0.475	11.875	120,568
2022-11-09	0.465	0.470	0.445	0.450	11.250	46,131
2022-11-08	0.475	0.480	0.450	0.465	11.625	86,814
2022-11-07	0.480	0.480	0.470	0.475	11.875	35,932
2022-11-04	0.460	0.510	0.455	0.475	11.875	257,826
2022-11-03	0.465	0.480	0.445	0.450	11.250	127,265
2022-11-02	0.470	0.475	0.430	0.475	11.875	256,494
2022-11-01	0.450	0.485	0.430	0.475	11.875	238,368
2022-10-31	0.460	0.460	0.430	0.430	10.750	67,909
2022-10-28	0.460	0.465	0.440	0.445	11.125	56,130
2022-10-27	0.460	0.470	0.450	0.460	11.500	46,460
2022-10-26	0.440	0.470	0.415	0.460	11.500	133,723
2022-10-25	0.455	0.460	0.430	0.435	10.875	131,705
2022-10-24	0.465	0.470	0.445	0.445	11.125	78,814
2022-10-21	0.465	0.495	0.440	0.450	11.250	457,738
2022-10-20	0.450	0.470	0.420	0.465	11.625	222,705
2022-10-19	0.435	0.470	0.420	0.455	11.375	173,842
2022-10-18	0.460	0.465	0.425	0.445	11.125	102,355
2022-10-17	0.420	0.465	0.420	0.460	11.500	55,073
2022-10-14	0.450	0.465	0.420	0.435	10.875	121,301
2022-10-13	0.420	0.450	0.395	0.445	11.125	306,961
2022-10-12	0.460	0.460	0.395	0.430	10.750	314,067
2022-10-11	0.465	0.465	0.430	0.460	11.500	87,680
2022-10-07	0.470	0.470	0.450	0.460	11.500	26,083
2022-10-06	0.475	0.495	0.455	0.470	11.750	79,197
2022-10-05	0.480	0.480	0.440	0.470	11.750	59,823
2022-10-04	0.450	0.480	0.450	0.470	11.750	87,839
2022-10-03	0.450	0.460	0.435	0.435	10.875	65,136
2022-09-30	0.500	0.520	0.420	0.435	10.875	142,870
2022-09-29	0.385	0.500	0.380	0.485	12.125	216,613
2022-09-28	0.400	0.400	0.385	0.390	9.750	178,955
2022-09-27	0.405	0.410	0.385	0.405	10.125	110,050

← NewerPage 17 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.