Dune Oil Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.260	0.260	0.240	0.245	6.125	86,202
2022-06-29	0.295	0.295	0.255	0.270	6.750	118,032
2022-06-28	0.290	0.305	0.280	0.295	7.375	75,324
2022-06-27	0.295	0.305	0.285	0.285	7.125	161,511
2022-06-24	0.295	0.310	0.295	0.310	7.750	57,524
2022-06-23	0.310	0.320	0.285	0.295	7.375	96,136
2022-06-22	0.320	0.335	0.300	0.315	7.875	76,810
2022-06-21	0.330	0.340	0.315	0.320	8.000	59,865
2022-06-20	0.375	0.375	0.325	0.330	8.250	101,571
2022-06-17	0.360	0.380	0.335	0.375	9.375	63,110
2022-06-16	0.365	0.370	0.340	0.365	9.125	60,434
2022-06-15	0.380	0.380	0.365	0.375	9.375	43,594
2022-06-14	0.375	0.380	0.345	0.380	9.500	77,943
2022-06-13	0.335	0.385	0.330	0.380	9.500	115,752
2022-06-10	0.330	0.335	0.315	0.335	8.375	84,439
2022-06-09	0.340	0.345	0.320	0.335	8.375	44,671
2022-06-08	0.340	0.345	0.325	0.340	8.500	55,120
2022-06-07	0.335	0.340	0.320	0.335	8.375	32,071
2022-06-06	0.330	0.350	0.310	0.335	8.375	244,474
2022-06-03	0.390	0.410	0.390	0.400	10.000	54,574
2022-06-02	0.375	0.385	0.360	0.385	9.625	11,742
2022-06-01	0.385	0.385	0.355	0.370	9.250	17,757
2022-05-31	0.395	0.395	0.375	0.380	9.500	20,890
2022-05-30	0.400	0.410	0.390	0.400	10.000	42,365
2022-05-27	0.390	0.410	0.390	0.395	9.875	18,055
2022-05-26	0.395	0.400	0.385	0.385	9.625	31,914
2022-05-25	0.395	0.395	0.375	0.390	9.750	20,503
2022-05-24	0.355	0.400	0.350	0.395	9.875	73,525
2022-05-20	0.295	0.340	0.295	0.340	8.500	21,941
2022-05-19	0.300	0.300	0.290	0.290	7.250	21,807
2022-05-18	0.325	0.325	0.280	0.295	7.375	21,129
2022-05-17	0.320	0.330	0.300	0.320	8.000	19,145
2022-05-16	0.340	0.345	0.310	0.315	7.875	22,377
2022-05-13	0.325	0.345	0.325	0.345	8.625	11,450
2022-05-12	0.350	0.355	0.320	0.335	8.375	17,273
2022-05-11	0.320	0.350	0.305	0.345	8.625	36,955
2022-05-10	0.355	0.355	0.275	0.310	7.750	35,058
2022-05-09	0.350	0.380	0.320	0.330	8.250	26,825
2022-05-06	0.365	0.370	0.355	0.360	9.000	5,268
2022-05-05	0.380	0.385	0.360	0.360	9.000	20,137
2022-05-04	0.390	0.390	0.370	0.390	9.750	11,612
2022-05-03	0.400	0.400	0.385	0.395	9.875	20,353
2022-05-02	0.425	0.425	0.390	0.400	10.000	29,235
2022-04-29	0.380	0.425	0.375	0.425	10.625	79,988
2022-04-28	0.350	0.375	0.350	0.365	9.125	20,444
2022-04-27	0.345	0.350	0.325	0.335	8.375	16,943
2022-04-26	0.315	0.350	0.310	0.345	8.625	24,640
2022-04-25	0.355	0.355	0.310	0.320	8.000	24,199
2022-04-22	0.380	0.380	0.340	0.340	8.500	25,210
2022-04-21	0.420	0.430	0.370	0.370	9.250	43,949
2022-04-20	0.395	0.420	0.395	0.420	10.500	29,132
2022-04-19	0.390	0.395	0.380	0.395	9.875	24,683
2022-04-18	0.400	0.400	0.375	0.375	9.375	19,736
2022-04-14	0.400	0.400	0.385	0.395	9.875	29,417
2022-04-13	0.380	0.400	0.370	0.400	10.000	6,832
2022-04-12	0.400	0.400	0.375	0.375	9.375	7,167
2022-04-11	0.400	0.400	0.390	0.390	9.750	13,110
2022-04-08	0.390	0.400	0.380	0.395	9.875	18,824
2022-04-07	0.390	0.390	0.370	0.390	9.750	12,953
2022-04-06	0.410	0.410	0.370	0.375	9.375	46,663

← NewerPage 19 of 21 · 1,258 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.