One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.360	0.360	0.330	0.350	0.350	104,400
2026-07-22	0.350	0.360	0.350	0.360	0.360	3,500
2026-07-21	0.350	0.350	0.340	0.340	0.340	15,200
2026-07-20	0.350	0.350	0.340	0.340	0.340	6,500
2026-07-17	0.370	0.370	0.340	0.340	0.340	38,000
2026-07-16	0.400	0.400	0.360	0.360	0.360	14,000
2026-07-15	0.330	0.380	0.330	0.380	0.380	48,000
2026-07-14	0.310	0.320	0.310	0.320	0.320	29,500
2026-07-13	0.280	0.320	0.280	0.310	0.310	114,500
2026-07-10	0.280	0.280	0.270	0.280	0.280	12,100
2026-07-09	0.280	0.280	0.280	0.280	0.280	500
2026-07-08	0.280	0.290	0.270	0.280	0.280	36,300
2026-07-07	0.290	0.290	0.280	0.280	0.280	12,500
2026-07-06	0.290	0.290	0.280	0.280	0.280	1,500
2026-07-03	0.290	0.290	0.280	0.280	0.280	3,500
2026-07-02	0.280	0.280	0.270	0.280	0.280	121,000
2026-06-30	0.290	0.300	0.270	0.280	0.280	88,000
2026-06-29	0.300	0.310	0.280	0.290	0.290	22,500
2026-06-26	0.290	0.300	0.290	0.300	0.300	6,000
2026-06-25	0.290	0.290	0.280	0.290	0.290	84,400
2026-06-24	0.290	0.290	0.280	0.280	0.280	63,500
2026-06-23	0.300	0.300	0.290	0.290	0.290	93,100
2026-06-22	0.340	0.340	0.300	0.310	0.310	45,400
2026-06-19	0.320	0.330	0.300	0.330	0.330	42,000
2026-06-18	0.340	0.350	0.300	0.310	0.310	201,500
2026-06-17	0.350	0.350	0.350	0.350	0.350	1,000
2026-06-16	0.340	0.350	0.340	0.350	0.350	9,500
2026-06-15	0.340	0.350	0.340	0.350	0.350	1,500
2026-06-12	0.340	0.340	0.340	0.340	0.340	4,000
2026-06-11	0.340	0.340	0.340	0.340	0.340	500
2026-06-10	0.320	0.330	0.320	0.320	0.320	12,900
2026-06-09	0.350	0.350	0.320	0.330	0.330	101,900
2026-06-08	0.350	0.350	0.340	0.340	0.340	20,000
2026-06-05	0.340	0.340	0.330	0.340	0.340	42,500
2026-06-04	0.360	0.360	0.330	0.350	0.350	82,300
2026-06-03	0.370	0.370	0.350	0.360	0.360	21,000
2026-06-02	0.350	0.350	0.340	0.340	0.340	47,000
2026-06-01	0.390	0.390	0.360	0.360	0.360	15,500
2026-05-29	0.380	0.380	0.370	0.380	0.380	3,500
2026-05-28	0.370	0.380	0.350	0.350	0.350	99,300
2026-05-27	0.400	0.400	0.330	0.360	0.360	35,900
2026-05-26	0.440	0.440	0.360	0.370	0.370	32,700
2026-05-25	0.430	0.430	0.420	0.420	0.420	62,000
2026-05-22	0.430	0.440	0.430	0.440	0.440	1,500
2026-05-21	0.450	0.450	0.400	0.400	0.400	19,400
2026-05-20	0.450	0.450	0.400	0.410	0.410	7,000
2026-05-19	0.450	0.450	0.390	0.400	0.400	30,000
2026-05-15	0.460	0.460	0.450	0.450	0.450	20,500
2026-05-14	0.470	0.470	0.450	0.460	0.460	45,000
2026-05-13	0.470	0.470	0.470	0.470	0.470	99,800
2026-05-12	0.470	0.470	0.470	0.470	0.470	500
2026-05-11	0.470	0.470	0.460	0.470	0.470	3,100
2026-05-08	0.470	0.470	0.460	0.470	0.470	16,000
2026-05-07	0.470	0.470	0.470	0.470	0.470	29,500
2026-05-06	0.460	0.460	0.450	0.460	0.460	7,500
2026-05-05	0.470	0.470	0.460	0.470	0.470	6,500
2026-05-04	0.470	0.470	0.460	0.470	0.470	10,000
2026-05-01	0.470	0.470	0.460	0.460	0.460	3,000
2026-04-30	0.460	0.460	0.460	0.460	0.460	1,000
2026-04-29	0.470	0.470	0.450	0.470	0.470	24,300

← NewerPage 2 of 21 · 1,259 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.