One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-12-06 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-12-05 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-12-04 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-12-01 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-30 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-29 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-28 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-27 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-24 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-23 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-22 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-21 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-20 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-17 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 80 |
| 2023-11-16 | 1.960 | 1.960 | 1.960 | 1.960 | 24.500 | 0 |
| 2023-11-15 | 1.950 | 1.960 | 1.950 | 1.960 | 24.500 | 128 |
| 2023-11-14 | 1.860 | 1.860 | 1.860 | 1.860 | 23.250 | 0 |
| 2023-11-13 | 1.860 | 1.860 | 1.860 | 1.860 | 23.250 | 0 |
| 2023-11-10 | 1.860 | 1.860 | 1.860 | 1.860 | 23.250 | 0 |
| 2023-11-09 | 1.860 | 1.860 | 1.860 | 1.860 | 23.250 | 144 |
| 2023-11-08 | 1.720 | 1.720 | 1.720 | 1.720 | 21.500 | 0 |
| 2023-11-07 | 1.720 | 1.720 | 1.720 | 1.720 | 21.500 | 0 |
| 2023-11-06 | 1.720 | 1.720 | 1.720 | 1.720 | 21.500 | 8 |
| 2023-11-03 | 1.710 | 1.710 | 1.700 | 1.700 | 21.250 | 112 |
| 2023-11-02 | 1.850 | 1.860 | 1.850 | 1.860 | 23.250 | 56 |
| 2023-11-01 | 1.700 | 1.700 | 1.700 | 1.700 | 21.250 | 0 |
| 2023-10-31 | 1.700 | 1.700 | 1.700 | 1.700 | 21.250 | 16 |
| 2023-10-30 | 1.700 | 1.700 | 1.700 | 1.700 | 21.250 | 8 |
| 2023-10-27 | 1.820 | 1.820 | 1.820 | 1.820 | 22.750 | 0 |
| 2023-10-26 | 1.820 | 1.820 | 1.820 | 1.820 | 22.750 | 232 |
| 2023-10-25 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-24 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-23 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-20 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-19 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-18 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-17 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-16 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-13 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-12 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-11 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-10 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-06 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 0 |
| 2023-10-05 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 728 |
| 2023-10-04 | 1.830 | 1.830 | 1.830 | 1.830 | 22.875 | 240 |
| 2023-10-03 | 1.810 | 1.810 | 1.810 | 1.810 | 22.625 | 8 |
| 2023-10-02 | 1.870 | 1.870 | 1.810 | 1.810 | 22.625 | 72 |
| 2023-09-29 | 1.870 | 1.870 | 1.870 | 1.870 | 23.375 | 0 |
| 2023-09-28 | 1.870 | 1.870 | 1.870 | 1.870 | 23.375 | 0 |
| 2023-09-27 | 1.700 | 1.870 | 1.700 | 1.870 | 23.375 | 200 |
| 2023-09-26 | 1.660 | 1.660 | 1.650 | 1.650 | 20.625 | 144 |
| 2023-09-25 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-22 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-21 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-20 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-19 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 40 |
| 2023-09-18 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-15 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-14 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
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.