One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.110	0.110	0.110	0.110	1.375	0
2024-03-04	0.110	0.110	0.110	0.110	1.375	1,120
2024-03-01	0.100	0.110	0.100	0.110	1.375	2,216
2024-02-29	0.120	0.120	0.080	0.090	1.125	656
2024-02-28	0.110	0.110	0.110	0.110	1.375	0
2024-02-27	0.100	0.110	0.100	0.110	1.375	4,088
2024-02-26	0.100	0.100	0.100	0.100	1.250	2,032
2024-02-23	0.100	0.100	0.090	0.100	1.250	816
2024-02-22	0.070	0.070	0.070	0.070	0.875	320
2024-02-21	0.070	0.070	0.070	0.070	0.875	21,296
2024-02-20	0.060	0.060	0.060	0.060	0.750	912
2024-02-16	0.070	0.070	0.070	0.070	0.875	1,280
2024-02-15	0.070	0.070	0.070	0.070	0.875	0
2024-02-14	0.070	0.070	0.070	0.070	0.875	160
2024-02-13	0.070	0.070	0.070	0.070	0.875	1,280
2024-02-12	0.080	0.080	0.070	0.070	0.875	1,840
2024-02-09	0.060	0.060	0.060	0.060	0.750	424
2024-02-08	0.070	0.070	0.070	0.070	0.875	3,760
2024-02-07	0.070	0.070	0.070	0.070	0.875	1,352
2024-02-06	0.080	0.080	0.070	0.070	0.875	664
2024-02-05	0.070	0.070	0.070	0.070	0.875	2,328
2024-02-02	0.050	0.060	0.050	0.050	0.625	1,040
2024-02-01	0.040	0.070	0.040	0.050	0.625	7,440
2024-01-31	0.080	0.080	0.070	0.070	0.875	1,736
2024-01-30	0.100	0.100	0.080	0.080	1.000	5,616
2024-01-29	0.020	0.100	0.020	0.090	1.125	14,728
2024-01-26	2.320	2.320	2.250	2.300	28.750	10,144
2024-01-25	2.240	2.330	2.240	2.330	29.125	160
2024-01-24	2.300	2.300	2.300	2.300	28.750	0
2024-01-23	2.300	2.300	2.300	2.300	28.750	32
2024-01-22	2.310	2.310	2.260	2.310	28.875	192
2024-01-19	2.300	2.300	2.300	2.300	28.750	1,832
2024-01-18	2.260	2.260	2.260	2.260	28.250	24
2024-01-17	2.300	2.300	2.300	2.300	28.750	0
2024-01-16	2.300	2.300	2.300	2.300	28.750	0
2024-01-15	2.300	2.300	2.300	2.300	28.750	0
2024-01-12	2.300	2.300	2.260	2.300	28.750	1,768
2024-01-11	2.290	2.300	2.290	2.300	28.750	9,648
2024-01-10	2.300	2.300	2.290	2.300	28.750	3,600
2024-01-09	2.290	2.290	2.290	2.290	28.625	7,640
2024-01-08	2.280	2.290	2.280	2.290	28.625	328
2024-01-05	2.240	2.240	2.240	2.240	28.000	1,176
2024-01-04	2.330	2.330	2.230	2.230	27.875	4,256
2024-01-03	2.330	2.330	2.310	2.310	28.875	112
2024-01-02	2.340	2.340	2.300	2.320	29.000	4,320
2023-12-29	2.330	2.340	2.330	2.340	29.250	328
2023-12-28	2.350	2.350	2.300	2.300	28.750	328
2023-12-27	2.240	2.500	2.240	2.260	28.250	1,632
2023-12-22	1.960	2.240	1.960	2.240	28.000	616
2023-12-21	1.780	1.780	1.780	1.780	22.250	0
2023-12-20	1.780	1.780	1.780	1.780	22.250	16
2023-12-19	1.770	1.770	1.770	1.770	22.125	0
2023-12-18	1.770	1.770	1.770	1.770	22.125	0
2023-12-15	1.770	1.770	1.770	1.770	22.125	0
2023-12-14	1.780	1.780	1.770	1.770	22.125	152
2023-12-13	1.950	1.950	1.950	1.950	24.375	56
2023-12-12	1.770	1.770	1.770	1.770	22.125	0
2023-12-11	2.000	2.000	1.770	1.770	22.125	176
2023-12-08	1.990	2.000	1.990	2.000	25.000	1,656
2023-12-07	1.960	1.960	1.960	1.960	24.500	0

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-29	2.2500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.