One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.980	0.980	0.980	0.980	12.250	0
2022-04-06	0.980	0.980	0.980	0.980	12.250	0
2022-04-05	0.980	0.980	0.980	0.980	12.250	0
2022-04-04	0.980	0.980	0.980	0.980	12.250	0
2022-04-01	0.980	0.980	0.980	0.980	12.250	208
2022-03-31	0.980	0.980	0.980	0.980	12.250	0
2022-03-30	0.980	0.980	0.980	0.980	12.250	0
2022-03-29	0.980	0.980	0.980	0.980	12.250	0
2022-03-28	0.980	0.980	0.980	0.980	12.250	0
2022-03-25	0.980	0.980	0.980	0.980	12.250	0
2022-03-24	0.980	0.980	0.980	0.980	12.250	0
2022-03-23	0.980	0.980	0.980	0.980	12.250	0
2022-03-22	0.980	0.980	0.980	0.980	12.250	0
2022-03-21	0.980	0.980	0.980	0.980	12.250	0
2022-03-18	0.890	0.980	0.890	0.980	12.250	3,040
2022-03-17	0.890	0.890	0.890	0.890	11.125	0
2022-03-16	0.890	0.890	0.890	0.890	11.125	0
2022-03-15	0.890	0.890	0.890	0.890	11.125	0
2022-03-14	0.890	0.890	0.890	0.890	11.125	0
2022-03-11	0.890	0.890	0.890	0.890	11.125	0
2022-03-10	0.890	0.890	0.890	0.890	11.125	96
2022-03-09	0.850	0.850	0.850	0.850	10.625	0
2022-03-08	0.850	0.850	0.850	0.850	10.625	0
2022-03-07	0.850	0.850	0.850	0.850	10.625	40
2022-03-04	0.830	0.830	0.830	0.830	10.375	216
2022-03-03	0.830	0.830	0.830	0.830	10.375	280
2022-03-02	0.820	0.820	0.820	0.820	10.250	0
2022-03-01	0.820	0.820	0.820	0.820	10.250	0
2022-02-28	0.820	0.820	0.820	0.820	10.250	0
2022-02-25	0.820	0.820	0.820	0.820	10.250	0
2022-02-24	0.820	0.820	0.820	0.820	10.250	80
2022-02-23	0.800	0.800	0.800	0.800	10.000	0
2022-02-22	0.800	0.800	0.800	0.800	10.000	80
2022-02-18	0.850	0.850	0.850	0.850	10.625	0
2022-02-17	0.850	0.850	0.850	0.850	10.625	0
2022-02-16	0.850	0.850	0.850	0.850	10.625	0
2022-02-15	0.850	0.850	0.850	0.850	10.625	0
2022-02-14	0.850	0.850	0.850	0.850	10.625	0
2022-02-11	0.850	0.850	0.850	0.850	10.625	0
2022-02-10	0.820	0.850	0.820	0.850	10.625	600
2022-02-09	0.860	0.860	0.860	0.860	10.750	720
2022-02-08	0.880	0.880	0.860	0.860	10.750	3,280
2022-02-07	0.870	0.870	0.870	0.870	10.875	0
2022-02-04	0.870	0.870	0.860	0.870	10.875	1,200
2022-02-03	0.960	0.960	0.870	0.870	10.875	160
2022-02-02	0.870	0.870	0.870	0.870	10.875	0
2022-02-01	0.870	0.870	0.870	0.870	10.875	40
2022-01-31	0.900	0.900	0.900	0.900	11.250	0
2022-01-28	0.900	0.900	0.900	0.900	11.250	0
2022-01-27	0.900	0.900	0.900	0.900	11.250	400
2022-01-26	0.910	0.910	0.910	0.910	11.375	0
2022-01-25	0.910	0.910	0.910	0.910	11.375	0
2022-01-24	0.910	0.910	0.910	0.910	11.375	0
2022-01-21	0.920	0.920	0.910	0.910	11.375	400
2022-01-20	0.930	0.930	0.930	0.930	11.625	0
2022-01-19	0.930	0.930	0.930	0.930	11.625	0
2022-01-18	0.930	0.930	0.930	0.930	11.625	880
2022-01-17	0.930	0.930	0.930	0.930	11.625	0
2022-01-14	0.930	0.930	0.930	0.930	11.625	0
2022-01-13	0.930	0.930	0.930	0.930	11.625	0

← NewerPage 20 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.