One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 1.300 | 1.300 | 1.300 | 1.300 | 16.250 | 0 |
| 2023-03-21 | 1.250 | 1.300 | 1.250 | 1.300 | 16.250 | 88 |
| 2023-03-20 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-16 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-15 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-14 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-13 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-10 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-09 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 136 |
| 2023-03-08 | 1.230 | 1.230 | 1.230 | 1.230 | 15.375 | 0 |
| 2023-03-07 | 1.250 | 1.250 | 1.230 | 1.230 | 15.375 | 128 |
| 2023-03-06 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 72 |
| 2023-03-03 | 1.250 | 1.250 | 1.250 | 1.250 | 15.625 | 0 |
| 2023-03-02 | 1.200 | 1.250 | 1.200 | 1.250 | 15.625 | 248 |
| 2023-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 14.875 | 8 |
| 2023-02-28 | 1.200 | 1.200 | 1.190 | 1.190 | 14.875 | 880 |
| 2023-02-27 | 1.150 | 1.150 | 1.150 | 1.150 | 14.375 | 0 |
| 2023-02-24 | 1.200 | 1.200 | 1.150 | 1.150 | 14.375 | 1,160 |
| 2023-02-23 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 272 |
| 2023-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 120 |
| 2023-02-21 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 64 |
| 2023-02-17 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2023-02-16 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 8 |
| 2023-02-15 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 8 |
| 2023-02-14 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2023-02-13 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2023-02-10 | 1.050 | 1.050 | 1.000 | 1.000 | 12.500 | 288 |
| 2023-02-09 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 40 |
| 2023-02-08 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-02-07 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 176 |
| 2023-02-06 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-02-03 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 424 |
| 2023-02-02 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-02-01 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-01-31 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-01-30 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-01-27 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 0 |
| 2023-01-26 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 40 |
| 2023-01-25 | 1.030 | 1.050 | 1.030 | 1.050 | 13.125 | 4,096 |
| 2023-01-24 | 1.030 | 1.030 | 1.030 | 1.030 | 12.875 | 680 |
| 2023-01-23 | 1.020 | 1.020 | 1.020 | 1.020 | 12.750 | 0 |
| 2023-01-20 | 1.020 | 1.020 | 1.020 | 1.020 | 12.750 | 0 |
| 2023-01-19 | 1.020 | 1.020 | 1.020 | 1.020 | 12.750 | 0 |
| 2023-01-18 | 1.020 | 1.020 | 1.020 | 1.020 | 12.750 | 1,232 |
| 2023-01-17 | 1.000 | 1.030 | 1.000 | 1.020 | 12.750 | 2,616 |
| 2023-01-16 | 1.020 | 1.020 | 1.000 | 1.020 | 12.750 | 968 |
| 2023-01-13 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-12 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-11 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-10 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-09 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-06 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-05 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 0 |
| 2023-01-04 | 1.120 | 1.120 | 1.120 | 1.120 | 14.000 | 1,512 |
| 2023-01-03 | 1.050 | 1.050 | 1.050 | 1.050 | 13.125 | 24 |
| 2022-12-30 | 1.220 | 1.220 | 1.220 | 1.220 | 15.250 | 0 |
| 2022-12-29 | 1.220 | 1.220 | 1.220 | 1.220 | 15.250 | 0 |
| 2022-12-28 | 1.220 | 1.220 | 1.220 | 1.220 | 15.250 | 0 |
| 2022-12-23 | 1.150 | 1.220 | 1.150 | 1.220 | 15.250 | 704 |
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.