One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
| 2023-06-15 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
| 2023-06-14 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
| 2023-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
| 2023-06-12 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 328 |
| 2023-06-09 | 1.490 | 1.500 | 1.490 | 1.500 | 18.750 | 80 |
| 2023-06-08 | 1.490 | 1.490 | 1.490 | 1.490 | 18.625 | 0 |
| 2023-06-07 | 1.480 | 1.490 | 1.480 | 1.490 | 18.625 | 80 |
| 2023-06-06 | 1.320 | 1.320 | 1.320 | 1.320 | 16.500 | 80 |
| 2023-06-05 | 1.450 | 1.450 | 1.450 | 1.450 | 18.125 | 0 |
| 2023-06-02 | 1.400 | 1.450 | 1.400 | 1.450 | 18.125 | 208 |
| 2023-06-01 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 0 |
| 2023-05-31 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 64 |
| 2023-05-30 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 0 |
| 2023-05-29 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 0 |
| 2023-05-26 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 0 |
| 2023-05-25 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 704 |
| 2023-05-24 | 1.400 | 1.400 | 1.400 | 1.400 | 17.500 | 0 |
| 2023-05-23 | 1.350 | 1.400 | 1.350 | 1.400 | 17.500 | 776 |
| 2023-05-19 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 0 |
| 2023-05-18 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 0 |
| 2023-05-17 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 8 |
| 2023-05-16 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 104 |
| 2023-05-15 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 0 |
| 2023-05-12 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 8 |
| 2023-05-11 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 0 |
| 2023-05-10 | 1.280 | 1.280 | 1.280 | 1.280 | 16.000 | 72 |
| 2023-05-09 | 1.300 | 1.300 | 1.300 | 1.300 | 16.250 | 256 |
| 2023-05-08 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-05-05 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-05-04 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-05-03 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-05-02 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-05-01 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-26 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-25 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 32 |
| 2023-04-21 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 8 |
| 2023-04-20 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-19 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-18 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-14 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-13 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 40 |
| 2023-04-12 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 8 |
| 2023-04-11 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-10 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 8 |
| 2023-04-06 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-05 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-04 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-04-03 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 8 |
| 2023-03-31 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-30 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 40 |
| 2023-03-29 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 944 |
| 2023-03-28 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 56 |
| 2023-03-27 | 1.300 | 1.300 | 1.300 | 1.300 | 16.250 | 0 |
| 2023-03-24 | 1.300 | 1.300 | 1.300 | 1.300 | 16.250 | 0 |
| 2023-03-23 | 1.300 | 1.300 | 1.300 | 1.300 | 16.250 | 8 |
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.