One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.470	0.400	0.460	0.460	67,000
2026-04-27	0.400	0.400	0.400	0.400	0.400	31,200
2026-04-24	0.400	0.400	0.400	0.400	0.400	43,500
2026-04-23	0.360	0.400	0.360	0.400	0.400	97,500
2026-04-22	0.350	0.370	0.330	0.330	0.330	15,000
2026-04-21	0.380	0.380	0.340	0.340	0.340	37,100
2026-04-20	0.380	0.380	0.380	0.380	0.380	500
2026-04-17	0.380	0.380	0.350	0.370	0.370	16,400
2026-04-16	0.390	0.390	0.360	0.380	0.380	60,700
2026-04-15	0.390	0.390	0.390	0.390	0.390	1,000
2026-04-14	0.390	0.400	0.370	0.370	0.370	104,000
2026-04-13	0.380	0.390	0.380	0.390	0.390	2,500
2026-04-10	0.390	0.390	0.390	0.390	0.390	3,500
2026-04-09	0.380	0.380	0.380	0.380	0.380	1,000
2026-04-08	0.390	0.390	0.370	0.370	0.370	31,000
2026-04-07	0.400	0.400	0.380	0.380	0.380	5,000
2026-04-06	0.400	0.400	0.400	0.400	0.400	500
2026-04-02	0.400	0.400	0.380	0.400	0.400	30,600
2026-04-01	0.400	0.400	0.390	0.400	0.400	5,500
2026-03-31	0.400	0.400	0.390	0.400	0.400	33,500
2026-03-30	0.400	0.400	0.400	0.400	0.400	68,500
2026-03-27	0.410	0.410	0.400	0.400	0.400	7,100
2026-03-26	0.400	0.400	0.390	0.400	0.400	17,500
2026-03-25	0.410	0.410	0.370	0.400	0.400	35,400
2026-03-24	0.420	0.420	0.400	0.410	0.410	29,000
2026-03-23	0.430	0.430	0.420	0.420	0.420	2,000
2026-03-20	0.430	0.430	0.400	0.420	0.420	12,000
2026-03-19	0.410	0.430	0.410	0.420	0.420	10,500
2026-03-18	0.420	0.420	0.400	0.400	0.400	61,400
2026-03-17	0.420	0.420	0.400	0.410	0.410	60,100
2026-03-16	0.440	0.440	0.410	0.410	0.410	15,500
2026-03-13	0.450	0.450	0.430	0.430	0.430	10,500
2026-03-12	0.470	0.470	0.430	0.440	0.440	64,300
2026-03-11	0.500	0.500	0.450	0.470	0.470	81,600
2026-03-10	0.470	0.500	0.470	0.500	0.500	31,000
2026-03-09	0.470	0.470	0.450	0.460	0.460	6,000
2026-03-06	0.490	0.500	0.450	0.470	0.470	55,000
2026-03-05	0.490	0.500	0.450	0.490	0.490	88,200
2026-03-04	0.550	0.560	0.480	0.500	0.500	14,300
2026-03-03	0.050	0.060	0.050	0.050	0.500	93,970
2026-03-02	0.060	0.060	0.060	0.060	0.600	36,160
2026-02-27	0.060	0.070	0.060	0.060	0.600	19,260
2026-02-26	0.070	0.070	0.070	0.070	0.700	6,500
2026-02-25	0.070	0.070	0.070	0.070	0.700	11,900
2026-02-24	0.070	0.070	0.060	0.070	0.700	10,800
2026-02-23	0.070	0.080	0.060	0.070	0.700	87,430
2026-02-20	0.070	0.070	0.070	0.070	0.700	13,900
2026-02-19	0.070	0.080	0.070	0.070	0.700	28,600
2026-02-18	0.070	0.070	0.060	0.070	0.700	22,640
2026-02-17	0.070	0.070	0.070	0.070	0.700	40,540
2026-02-13	0.080	0.080	0.070	0.070	0.700	24,800
2026-02-12	0.090	0.090	0.080	0.080	0.800	16,410
2026-02-11	0.090	0.090	0.080	0.080	0.800	23,100
2026-02-10	0.080	0.090	0.080	0.090	0.900	14,460
2026-02-09	0.090	0.090	0.080	0.080	0.800	16,000
2026-02-06	0.080	0.080	0.080	0.080	0.800	59,450
2026-02-05	0.090	0.090	0.080	0.080	0.800	46,190
2026-02-04	0.090	0.090	0.090	0.090	0.900	23,680
2026-02-03	0.100	0.100	0.090	0.090	0.900	46,670
2026-02-02	0.100	0.100	0.090	0.090	0.900	19,200

← NewerPage 3 of 5 · 252 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.