One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.150 | 1.150 | 1.150 | 1.150 | 14.375 | 8 |
| 2022-12-21 | 1.150 | 1.150 | 1.150 | 1.150 | 14.375 | 0 |
| 2022-12-20 | 1.150 | 1.150 | 1.150 | 1.150 | 14.375 | 200 |
| 2022-12-19 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-16 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-15 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 72 |
| 2022-12-14 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 8 |
| 2022-12-13 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 128 |
| 2022-12-12 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-09 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-08 | 1.210 | 1.210 | 1.160 | 1.160 | 14.500 | 160 |
| 2022-12-07 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-06 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-05 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-02 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-12-01 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 32 |
| 2022-11-30 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 8 |
| 2022-11-29 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 0 |
| 2022-11-28 | 1.160 | 1.160 | 1.160 | 1.160 | 14.500 | 72 |
| 2022-11-25 | 1.190 | 1.190 | 1.190 | 1.190 | 14.875 | 0 |
| 2022-11-24 | 1.190 | 1.190 | 1.190 | 1.190 | 14.875 | 24 |
| 2022-11-23 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 0 |
| 2022-11-22 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 8 |
| 2022-11-21 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 0 |
| 2022-11-18 | 1.150 | 1.150 | 1.110 | 1.110 | 13.875 | 264 |
| 2022-11-17 | 1.150 | 1.180 | 1.150 | 1.180 | 14.750 | 80 |
| 2022-11-16 | 1.110 | 1.200 | 1.110 | 1.110 | 13.875 | 176 |
| 2022-11-15 | 1.010 | 1.010 | 1.010 | 1.010 | 12.625 | 0 |
| 2022-11-14 | 1.150 | 1.150 | 1.010 | 1.010 | 12.625 | 424 |
| 2022-11-11 | 1.130 | 1.130 | 1.130 | 1.130 | 14.125 | 64 |
| 2022-11-10 | 1.180 | 1.180 | 1.180 | 1.180 | 14.750 | 8 |
| 2022-11-09 | 1.140 | 1.170 | 1.140 | 1.170 | 14.625 | 224 |
| 2022-11-08 | 1.110 | 1.110 | 1.110 | 1.110 | 13.875 | 160 |
| 2022-11-07 | 1.100 | 1.100 | 1.100 | 1.100 | 13.750 | 48 |
| 2022-11-04 | 1.140 | 1.140 | 1.100 | 1.100 | 13.750 | 704 |
| 2022-11-03 | 1.100 | 1.140 | 1.100 | 1.140 | 14.250 | 392 |
| 2022-11-02 | 0.980 | 1.000 | 0.980 | 1.000 | 12.500 | 160 |
| 2022-11-01 | 0.950 | 0.950 | 0.950 | 0.950 | 11.875 | 0 |
| 2022-10-31 | 0.950 | 0.950 | 0.950 | 0.950 | 11.875 | 56 |
| 2022-10-28 | 0.950 | 0.950 | 0.950 | 0.950 | 11.875 | 336 |
| 2022-10-27 | 0.930 | 0.950 | 0.930 | 0.950 | 11.875 | 480 |
| 2022-10-26 | 0.930 | 0.930 | 0.930 | 0.930 | 11.625 | 80 |
| 2022-10-25 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-21 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-20 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-19 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-18 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-10-17 | 0.910 | 0.910 | 0.900 | 0.900 | 11.250 | 448 |
| 2022-10-14 | 0.920 | 0.920 | 0.920 | 0.920 | 11.500 | 0 |
| 2022-10-13 | 0.920 | 0.920 | 0.920 | 0.920 | 11.500 | 800 |
| 2022-10-12 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-10-11 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-10-07 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 680 |
| 2022-10-06 | 0.890 | 0.890 | 0.890 | 0.890 | 11.125 | 0 |
| 2022-10-05 | 0.890 | 0.890 | 0.890 | 0.890 | 11.125 | 80 |
| 2022-10-04 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-10-03 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-09-30 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-09-29 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 200 |
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.