One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.850	0.850	0.850	0.850	10.625	200
2022-09-28	0.760	0.760	0.760	0.760	9.500	0
2022-09-27	0.760	0.760	0.760	0.760	9.500	0
2022-09-26	0.760	0.760	0.760	0.760	9.500	0
2022-09-23	0.760	0.760	0.760	0.760	9.500	0
2022-09-22	0.760	0.760	0.760	0.760	9.500	0
2022-09-21	0.760	0.760	0.760	0.760	9.500	0
2022-09-20	0.760	0.760	0.760	0.760	9.500	0
2022-09-19	0.760	0.760	0.760	0.760	9.500	0
2022-09-16	0.760	0.760	0.760	0.760	9.500	0
2022-09-15	0.760	0.760	0.760	0.760	9.500	0
2022-09-14	0.760	0.760	0.760	0.760	9.500	0
2022-09-13	0.760	0.760	0.760	0.760	9.500	0
2022-09-12	0.760	0.760	0.760	0.760	9.500	0
2022-09-09	0.760	0.760	0.760	0.760	9.500	0
2022-09-08	0.760	0.760	0.760	0.760	9.500	0
2022-09-07	0.760	0.760	0.760	0.760	9.500	320
2022-09-06	0.870	0.870	0.840	0.840	10.500	832
2022-09-02	0.870	0.870	0.870	0.870	10.875	0
2022-09-01	0.870	0.870	0.870	0.870	10.875	0
2022-08-31	0.870	0.870	0.870	0.870	10.875	0
2022-08-30	0.870	0.870	0.870	0.870	10.875	80
2022-08-29	0.880	0.880	0.880	0.880	11.000	320
2022-08-26	0.850	0.850	0.850	0.850	10.625	0
2022-08-25	0.850	0.850	0.850	0.850	10.625	0
2022-08-24	0.850	0.850	0.850	0.850	10.625	104
2022-08-23	0.780	0.780	0.780	0.780	9.750	0
2022-08-22	0.780	0.780	0.780	0.780	9.750	0
2022-08-19	0.780	0.780	0.780	0.780	9.750	0
2022-08-18	0.780	0.780	0.780	0.780	9.750	0
2022-08-17	0.780	0.780	0.780	0.780	9.750	0
2022-08-16	0.780	0.780	0.780	0.780	9.750	0
2022-08-15	0.780	0.780	0.780	0.780	9.750	0
2022-08-12	0.780	0.780	0.780	0.780	9.750	0
2022-08-11	0.780	0.780	0.780	0.780	9.750	0
2022-08-10	0.780	0.780	0.780	0.780	9.750	0
2022-08-09	0.780	0.780	0.780	0.780	9.750	0
2022-08-08	0.730	0.780	0.720	0.780	9.750	352
2022-08-05	0.790	0.790	0.790	0.790	9.875	0
2022-08-04	0.790	0.790	0.790	0.790	9.875	560
2022-08-03	0.840	0.840	0.840	0.840	10.500	0
2022-08-02	0.840	0.840	0.840	0.840	10.500	0
2022-07-29	0.840	0.840	0.840	0.840	10.500	0
2022-07-28	0.840	0.840	0.840	0.840	10.500	0
2022-07-27	0.840	0.840	0.840	0.840	10.500	0
2022-07-26	0.840	0.840	0.840	0.840	10.500	0
2022-07-25	0.840	0.840	0.840	0.840	10.500	0
2022-07-22	0.840	0.840	0.840	0.840	10.500	8
2022-07-21	0.840	0.840	0.840	0.840	10.500	40
2022-07-20	0.840	0.840	0.840	0.840	10.500	0
2022-07-19	0.840	0.840	0.840	0.840	10.500	0
2022-07-18	0.840	0.840	0.840	0.840	10.500	480
2022-07-15	0.850	0.850	0.850	0.850	10.625	120
2022-07-14	0.920	0.920	0.920	0.920	11.500	0
2022-07-13	0.990	1.110	0.920	0.920	11.500	328
2022-07-12	0.970	0.970	0.970	0.970	12.125	80
2022-07-11	0.920	0.920	0.920	0.920	11.500	24
2022-07-08	0.920	0.920	0.920	0.920	11.500	0
2022-07-07	0.920	0.920	0.920	0.920	11.500	0
2022-07-06	0.850	0.920	0.850	0.920	11.500	1,448

← NewerPage 18 of 22 · 1,262 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.