One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.460	0.460	0.430	0.430	0.430	66,000
2026-10-19	0.460	0.460	0.450	0.450	0.450	1,000
2026-10-16	0.470	0.470	0.440	0.460	0.460	42,000
2026-10-15	0.470	0.470	0.440	0.470	0.470	12,500
2026-10-14	0.450	0.470	0.430	0.440	0.440	63,400
2026-10-13	0.460	0.460	0.460	0.460	0.460	500
2026-10-09	0.440	0.460	0.430	0.440	0.440	18,500
2026-10-08	0.450	0.460	0.440	0.450	0.450	88,000
2026-10-07	0.450	0.460	0.440	0.460	0.460	90,000
2026-10-06	0.440	0.460	0.430	0.460	0.460	31,400
2026-10-05	0.450	0.450	0.440	0.440	0.440	1,500
2026-10-02	0.460	0.460	0.450	0.450	0.450	1,500
2026-10-01	0.480	0.480	0.430	0.450	0.450	25,700
2026-09-30	0.490	0.490	0.470	0.470	0.470	3,500
2026-09-29	0.490	0.490	0.470	0.490	0.490	13,500
2026-09-28	0.490	0.490	0.490	0.490	0.490	500
2026-09-25	0.480	0.480	0.450	0.470	0.470	20,100
2026-09-24	0.500	0.500	0.450	0.470	0.470	40,500
2026-09-23	0.490	0.500	0.470	0.500	0.500	59,200
2026-09-22	0.520	0.520	0.490	0.490	0.490	75,300
2026-09-21	0.500	0.520	0.500	0.520	0.520	55,500
2026-09-18	0.500	0.510	0.500	0.510	0.510	3,700
2026-09-17	0.530	0.530	0.500	0.530	0.530	14,000
2026-09-16	0.490	0.540	0.490	0.500	0.500	116,100
2026-09-15	0.460	0.490	0.460	0.480	0.480	39,500
2026-09-14	0.450	0.450	0.450	0.450	0.450	12,000
2026-09-11	0.430	0.440	0.430	0.440	0.440	64,600
2026-09-10	0.460	0.460	0.450	0.460	0.460	2,500
2026-09-09	0.460	0.460	0.450	0.450	0.450	1,500
2026-09-08	0.450	0.450	0.440	0.450	0.450	31,400
2026-09-04	0.480	0.480	0.420	0.440	0.440	51,000
2026-09-03	0.470	0.470	0.440	0.470	0.470	22,500
2026-09-02	0.470	0.470	0.450	0.450	0.450	2,500
2026-09-01	0.470	0.470	0.470	0.470	0.470	500
2026-08-31	0.480	0.480	0.450	0.470	0.470	33,500
2026-08-28	0.500	0.500	0.450	0.470	0.470	28,100
2026-08-27	0.490	0.500	0.480	0.500	0.500	96,000
2026-08-26	0.490	0.490	0.480	0.490	0.490	1,500
2026-08-25	0.500	0.500	0.480	0.490	0.490	6,000
2026-08-24	0.490	0.500	0.480	0.480	0.480	5,500
2026-08-21	0.480	0.500	0.470	0.490	0.490	102,600
2026-08-20	0.440	0.480	0.440	0.480	0.480	136,500
2026-08-19	0.440	0.440	0.400	0.440	0.440	102,300
2026-08-18	0.480	0.480	0.430	0.440	0.440	44,600
2026-08-17	0.540	0.550	0.480	0.490	0.490	45,100
2026-08-14	0.530	0.540	0.520	0.540	0.540	15,600
2026-08-13	0.550	0.550	0.500	0.510	0.510	19,400
2026-08-12	0.570	0.570	0.500	0.550	0.550	35,200
2026-08-11	0.590	0.600	0.560	0.570	0.570	9,700
2026-08-10	0.660	0.660	0.570	0.590	0.590	38,600
2026-08-07	0.690	0.700	0.660	0.670	0.670	42,300
2026-08-06	0.670	0.700	0.620	0.680	0.680	64,200
2026-08-05	0.630	0.720	0.600	0.690	0.690	101,400
2026-08-04	0.530	0.640	0.530	0.600	0.600	43,600
2026-07-31	0.450	0.520	0.450	0.520	0.520	99,700
2026-07-30	0.430	0.460	0.400	0.460	0.460	107,000
2026-07-29	0.430	0.430	0.410	0.430	0.430	58,600
2026-07-28	0.380	0.420	0.370	0.420	0.420	97,000
2026-07-27	0.360	0.380	0.350	0.380	0.380	51,500
2026-07-24	0.360	0.360	0.350	0.350	0.350	2,000

Page 1 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.