Fuse Cobalt Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.020	0.020	0.020	0.020	0.100	1,000
2024-05-27	0.020	0.020	0.020	0.020	0.100	2,740
2024-05-24	0.020	0.020	0.020	0.020	0.100	2,000
2024-05-23	0.020	0.020	0.020	0.020	0.100	0
2024-05-22	0.020	0.020	0.020	0.020	0.100	180
2024-05-21	0.020	0.020	0.020	0.020	0.100	2,600
2024-05-17	0.020	0.020	0.020	0.020	0.100	2,620
2024-05-16	0.020	0.020	0.020	0.020	0.100	22,000
2024-05-15	0.020	0.020	0.020	0.020	0.100	5,000
2024-05-14	0.020	0.020	0.020	0.020	0.100	9,140
2024-05-13	0.020	0.030	0.020	0.030	0.150	17,140
2024-05-10	0.020	0.020	0.020	0.020	0.100	1,400
2024-05-09	0.020	0.030	0.020	0.020	0.100	1,500
2024-05-08	0.020	0.030	0.020	0.030	0.150	5,840
2024-05-07	0.020	0.020	0.020	0.020	0.100	19,200
2024-05-06	0.020	0.020	0.020	0.020	0.100	2,100
2024-05-03	0.020	0.020	0.020	0.020	0.100	54,200
2024-05-02	0.020	0.020	0.020	0.020	0.100	28,060
2024-05-01	0.020	0.020	0.020	0.020	0.100	7,480
2024-04-30	0.020	0.030	0.020	0.020	0.100	8,760
2024-04-29	0.020	0.020	0.020	0.020	0.100	1,800
2024-04-26	0.020	0.020	0.020	0.020	0.100	5,600
2024-04-25	0.020	0.020	0.020	0.020	0.100	2,200
2024-04-24	0.020	0.020	0.020	0.020	0.100	18,000
2024-04-23	0.020	0.020	0.020	0.020	0.100	11,240
2024-04-22	0.020	0.020	0.020	0.020	0.100	12,460
2024-04-19	0.020	0.020	0.020	0.020	0.100	17,000
2024-04-18	0.020	0.020	0.020	0.020	0.100	1,600
2024-04-17	0.020	0.030	0.020	0.020	0.100	67,780
2024-04-16	0.030	0.030	0.020	0.020	0.100	5,600
2024-04-15	0.020	0.020	0.020	0.020	0.100	0
2024-04-12	0.030	0.030	0.020	0.020	0.100	1,800
2024-04-11	0.030	0.030	0.020	0.020	0.100	11,960
2024-04-10	0.030	0.030	0.030	0.030	0.150	0
2024-04-09	0.030	0.030	0.030	0.030	0.150	2,060
2024-04-08	0.020	0.030	0.020	0.030	0.150	7,580
2024-04-05	0.020	0.020	0.020	0.020	0.100	3,400
2024-04-04	0.030	0.030	0.020	0.020	0.100	219,020
2024-04-03	0.030	0.030	0.020	0.020	0.100	22,340
2024-04-02	0.020	0.030	0.020	0.030	0.150	4,800
2024-04-01	0.030	0.030	0.030	0.030	0.150	2,980
2024-03-28	0.020	0.030	0.020	0.030	0.150	30,140
2024-03-27	0.030	0.030	0.030	0.030	0.150	0
2024-03-26	0.030	0.030	0.030	0.030	0.150	180
2024-03-25	0.030	0.030	0.030	0.030	0.150	7,000
2024-03-22	0.030	0.030	0.030	0.030	0.150	3,000
2024-03-21	0.030	0.030	0.030	0.030	0.150	44,400
2024-03-20	0.030	0.030	0.030	0.030	0.150	6,380
2024-03-19	0.030	0.030	0.020	0.030	0.150	17,800
2024-03-18	0.030	0.030	0.030	0.030	0.150	18,380
2024-03-15	0.020	0.030	0.020	0.030	0.150	2,400
2024-03-14	0.030	0.030	0.030	0.030	0.150	24,020
2024-03-13	0.030	0.030	0.030	0.030	0.150	20,600
2024-03-12	0.020	0.030	0.020	0.030	0.150	5,400
2024-03-11	0.030	0.030	0.030	0.030	0.150	2,800
2024-03-08	0.030	0.030	0.030	0.030	0.150	10,000
2024-03-07	0.030	0.030	0.020	0.020	0.100	9,000
2024-03-06	0.030	0.030	0.020	0.030	0.150	11,600
2024-03-05	0.030	0.030	0.030	0.030	0.150	1,000
2024-03-04	0.030	0.030	0.030	0.030	0.150	42,820

← NewerPage 11 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.