Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.405	0.410	0.385	0.405	10.125	110,050
2022-09-26	0.400	0.420	0.390	0.400	10.000	69,141
2022-09-23	0.410	0.420	0.380	0.410	10.250	82,545
2022-09-22	0.445	0.445	0.420	0.420	10.500	46,649
2022-09-21	0.445	0.455	0.418	0.430	10.750	118,628
2022-09-20	0.485	0.490	0.435	0.450	11.250	100,004
2022-09-19	0.480	0.490	0.465	0.480	12.000	60,778
2022-09-16	0.500	0.500	0.460	0.470	11.750	120,313
2022-09-15	0.530	0.530	0.495	0.500	12.500	58,802
2022-09-14	0.510	0.530	0.490	0.520	13.000	108,661
2022-09-13	0.495	0.540	0.495	0.510	12.750	76,366
2022-09-12	0.520	0.550	0.495	0.500	12.500	77,324
2022-09-09	0.480	0.510	0.475	0.490	12.250	41,326
2022-09-08	0.480	0.500	0.465	0.480	12.000	91,218
2022-09-07	0.490	0.495	0.465	0.490	12.250	57,057
2022-09-06	0.550	0.550	0.485	0.495	12.375	169,017
2022-09-02	0.460	0.520	0.455	0.495	12.375	252,537
2022-09-01	0.405	0.440	0.390	0.440	11.000	48,247
2022-08-31	0.410	0.430	0.390	0.400	10.000	56,223
2022-08-30	0.385	0.415	0.365	0.415	10.375	81,962
2022-08-29	0.425	0.430	0.385	0.385	9.625	101,793
2022-08-26	0.430	0.455	0.410	0.415	10.375	92,809
2022-08-25	0.430	0.438	0.415	0.425	10.625	98,628
2022-08-24	0.390	0.415	0.390	0.415	10.375	108,372
2022-08-23	0.395	0.405	0.375	0.385	9.625	233,710
2022-08-22	0.390	0.400	0.380	0.395	9.875	91,221
2022-08-19	0.375	0.390	0.350	0.390	9.750	72,932
2022-08-18	0.330	0.380	0.325	0.375	9.375	107,975
2022-08-17	0.325	0.335	0.320	0.325	8.125	80,759
2022-08-16	0.330	0.335	0.320	0.330	8.250	107,736
2022-08-15	0.340	0.345	0.310	0.330	8.250	85,141
2022-08-12	0.305	0.350	0.300	0.330	8.250	97,374
2022-08-11	0.280	0.315	0.270	0.305	7.625	43,635
2022-08-10	0.275	0.285	0.270	0.280	7.000	37,762
2022-08-09	0.280	0.280	0.265	0.265	6.625	33,066
2022-08-08	0.280	0.285	0.260	0.280	7.000	54,311
2022-08-05	0.290	0.290	0.270	0.275	6.875	43,635
2022-08-04	0.295	0.295	0.278	0.295	7.375	24,583
2022-08-03	0.290	0.298	0.280	0.290	7.250	46,303
2022-08-02	0.315	0.315	0.290	0.295	7.375	32,081
2022-07-29	0.305	0.310	0.295	0.310	7.750	48,806
2022-07-28	0.325	0.325	0.295	0.300	7.500	91,790
2022-07-27	0.290	0.320	0.280	0.305	7.625	127,238
2022-07-26	0.265	0.295	0.260	0.285	7.125	156,322
2022-07-25	0.240	0.260	0.235	0.260	6.500	89,989
2022-07-22	0.210	0.240	0.210	0.240	6.000	56,106
2022-07-21	0.220	0.220	0.205	0.205	5.125	87,056
2022-07-20	0.220	0.225	0.210	0.215	5.375	50,542
2022-07-19	0.225	0.245	0.220	0.220	5.500	115,705
2022-07-18	0.200	0.235	0.200	0.230	5.750	204,099
2022-07-15	0.210	0.215	0.200	0.210	5.250	71,969
2022-07-14	0.220	0.220	0.180	0.215	5.375	185,948
2022-07-13	0.215	0.230	0.210	0.215	5.375	83,866
2022-07-12	0.220	0.225	0.210	0.210	5.250	32,399
2022-07-11	0.230	0.230	0.215	0.220	5.500	41,537
2022-07-08	0.220	0.230	0.215	0.223	5.563	38,994
2022-07-07	0.215	0.250	0.205	0.215	5.375	110,388
2022-07-06	0.225	0.245	0.195	0.200	5.000	121,656
2022-07-05	0.240	0.250	0.205	0.215	5.375	154,817
2022-07-04	0.255	0.255	0.230	0.230	5.750	80,490

← NewerPage 18 of 21 · 1,255 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.