One Bullion Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 0.860 | 0.860 | 0.850 | 0.850 | 10.625 | 1,072 |
| 2022-07-04 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-06-30 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-06-29 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-06-28 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 40 |
| 2022-06-27 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-24 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-23 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-22 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-21 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-20 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-17 | 0.860 | 0.870 | 0.860 | 0.870 | 10.875 | 184 |
| 2022-06-16 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-15 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 0 |
| 2022-06-14 | 0.900 | 0.900 | 0.870 | 0.870 | 10.875 | 360 |
| 2022-06-13 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 24 |
| 2022-06-10 | 0.870 | 0.870 | 0.870 | 0.870 | 10.875 | 240 |
| 2022-06-09 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-06-08 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 0 |
| 2022-06-07 | 0.850 | 0.850 | 0.850 | 0.850 | 10.625 | 104 |
| 2022-06-06 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 400 |
| 2022-06-03 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 0 |
| 2022-06-02 | 0.900 | 0.900 | 0.900 | 0.900 | 11.250 | 40 |
| 2022-06-01 | 0.990 | 0.990 | 0.990 | 0.990 | 12.375 | 0 |
| 2022-05-31 | 0.990 | 0.990 | 0.990 | 0.990 | 12.375 | 0 |
| 2022-05-30 | 0.990 | 0.990 | 0.990 | 0.990 | 12.375 | 0 |
| 2022-05-27 | 0.900 | 0.990 | 0.900 | 0.990 | 12.375 | 232 |
| 2022-05-26 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-25 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-24 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-20 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-19 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-18 | 0.780 | 0.780 | 0.780 | 0.780 | 9.750 | 0 |
| 2022-05-17 | 0.870 | 0.870 | 0.780 | 0.780 | 9.750 | 560 |
| 2022-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-05-13 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-05-12 | 0.860 | 1.000 | 0.850 | 1.000 | 12.500 | 2,488 |
| 2022-05-11 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-10 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-09 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-06 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-05 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-04 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-03 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-05-02 | 0.940 | 0.940 | 0.940 | 0.940 | 11.750 | 0 |
| 2022-04-29 | 0.920 | 0.940 | 0.910 | 0.940 | 11.750 | 1,120 |
| 2022-04-28 | 0.910 | 0.910 | 0.910 | 0.910 | 11.375 | 0 |
| 2022-04-27 | 0.910 | 0.910 | 0.910 | 0.910 | 11.375 | 48 |
| 2022-04-26 | 1.040 | 1.040 | 1.040 | 1.040 | 13.000 | 0 |
| 2022-04-25 | 1.030 | 1.040 | 1.030 | 1.040 | 13.000 | 64 |
| 2022-04-22 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-04-21 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-04-20 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 0 |
| 2022-04-18 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 424 |
| 2022-04-14 | 1.000 | 1.000 | 1.000 | 1.000 | 12.500 | 400 |
| 2022-04-13 | 0.980 | 0.980 | 0.980 | 0.980 | 12.250 | 0 |
| 2022-04-12 | 0.980 | 0.980 | 0.980 | 0.980 | 12.250 | 0 |
| 2022-04-11 | 0.980 | 0.980 | 0.980 | 0.980 | 12.250 | 448 |
| 2022-04-08 | 0.980 | 0.980 | 0.980 | 0.980 | 12.250 | 8 |
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.