Catalyst One Exploration Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 0.190 | 0.190 | 0.190 | 0.190 | 0.380 | 250 |
| 2022-01-05 | 0.180 | 0.180 | 0.180 | 0.180 | 0.360 | 0 |
| 2022-01-04 | 0.180 | 0.180 | 0.180 | 0.180 | 0.360 | 0 |
| 2021-12-31 | 0.180 | 0.180 | 0.180 | 0.180 | 0.360 | 0 |
| 2021-12-30 | 0.180 | 0.180 | 0.180 | 0.180 | 0.360 | 0 |
| 2021-12-29 | 0.180 | 0.180 | 0.160 | 0.180 | 0.360 | 13,700 |
| 2021-12-24 | 0.180 | 0.180 | 0.180 | 0.180 | 0.360 | 0 |
| 2021-12-23 | 0.150 | 0.180 | 0.150 | 0.180 | 0.360 | 8,350 |
| 2021-12-22 | 0.150 | 0.150 | 0.150 | 0.150 | 0.300 | 2,250 |
| 2021-12-21 | 0.140 | 0.140 | 0.140 | 0.140 | 0.280 | 0 |
| 2021-12-20 | 0.140 | 0.140 | 0.140 | 0.140 | 0.280 | 0 |
| 2021-12-17 | 0.140 | 0.140 | 0.140 | 0.140 | 0.280 | 2,500 |
| 2021-12-16 | 0.120 | 0.120 | 0.120 | 0.120 | 0.240 | 0 |
| 2021-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.080 | 0 |
| 2021-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 132,500 |
| 2021-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 10,817 |
| 2021-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 9,000 |
| 2021-12-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 667 |
| 2021-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 14,833 |
| 2021-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 31,000 |
| 2021-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 16,717 |
| 2021-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 4,667 |
| 2021-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 1,500 |
| 2021-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 16,667 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 90,917 |
| 2021-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 8,500 |
| 2021-11-17 | 0.050 | 0.050 | 0.040 | 0.040 | 0.240 | 4,333 |
| 2021-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 833 |
| 2021-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 5,000 |
| 2021-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 29,500 |
| 2021-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 0 |
| 2021-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.240 | 23,667 |
| 2021-11-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-11-04 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-11-03 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-11-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-11-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 1,333 |
| 2021-10-29 | 0.050 | 0.050 | 0.040 | 0.040 | 0.240 | 61,167 |
| 2021-10-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 500 |
| 2021-10-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-10-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 0 |
| 2021-10-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.300 | 39,333 |
← NewerPage 21 of 21 · 1,251 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.