One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-12 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 0 |
| 2023-09-11 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 320 |
| 2023-09-08 | 1.700 | 1.700 | 1.700 | 1.700 | 21.250 | 0 |
| 2023-09-07 | 1.700 | 1.700 | 1.700 | 1.700 | 21.250 | 40 |
| 2023-09-06 | 1.640 | 1.640 | 1.640 | 1.640 | 20.500 | 0 |
| 2023-09-05 | 1.590 | 1.640 | 1.590 | 1.640 | 20.500 | 360 |
| 2023-09-01 | 1.550 | 1.550 | 1.550 | 1.550 | 19.375 | 0 |
| 2023-08-31 | 1.550 | 1.550 | 1.550 | 1.550 | 19.375 | 0 |
| 2023-08-30 | 1.580 | 1.580 | 1.550 | 1.550 | 19.375 | 272 |
| 2023-08-29 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 8 |
| 2023-08-28 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-25 | 1.580 | 1.600 | 1.580 | 1.600 | 20.000 | 256 |
| 2023-08-24 | 1.510 | 1.510 | 1.510 | 1.510 | 18.875 | 32 |
| 2023-08-23 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 0 |
| 2023-08-22 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 0 |
| 2023-08-21 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 8 |
| 2023-08-18 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 0 |
| 2023-08-17 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 0 |
| 2023-08-16 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 0 |
| 2023-08-15 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 0 |
| 2023-08-14 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 64 |
| 2023-08-11 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 8 |
| 2023-08-10 | 1.530 | 1.530 | 1.530 | 1.530 | 19.125 | 8 |
| 2023-08-09 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-08 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-04 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-02 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-08-01 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-31 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-28 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-27 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-26 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-25 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-24 | 1.520 | 1.600 | 1.520 | 1.600 | 20.000 | 360 |
| 2023-07-21 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-20 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-19 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-18 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-17 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-14 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-13 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-12 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-07-11 | 1.590 | 1.600 | 1.590 | 1.600 | 20.000 | 224 |
| 2023-07-10 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 0 |
| 2023-07-07 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 24 |
| 2023-07-06 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 0 |
| 2023-07-05 | 1.520 | 1.520 | 1.520 | 1.520 | 19.000 | 16 |
| 2023-07-04 | 1.640 | 1.650 | 1.640 | 1.650 | 20.625 | 64 |
| 2023-06-30 | 1.600 | 1.600 | 1.510 | 1.510 | 18.875 | 160 |
| 2023-06-29 | 1.650 | 1.650 | 1.650 | 1.650 | 20.625 | 240 |
| 2023-06-28 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
| 2023-06-27 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 8 |
| 2023-06-26 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-06-23 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-06-22 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 0 |
| 2023-06-21 | 1.600 | 1.600 | 1.600 | 1.600 | 20.000 | 1,232 |
| 2023-06-20 | 1.600 | 1.600 | 1.460 | 1.460 | 18.250 | 2,784 |
| 2023-06-19 | 1.500 | 1.500 | 1.500 | 1.500 | 18.750 | 0 |
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.