One Bullion Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.950	0.950	0.930	0.930	11.625	488
2022-01-11	0.940	0.940	0.940	0.940	11.750	0
2022-01-10	0.980	0.980	0.940	0.940	11.750	3,016
2022-01-07	0.980	1.000	0.980	0.980	12.250	240
2022-01-06	0.970	0.970	0.970	0.970	12.125	0
2022-01-05	0.970	0.970	0.970	0.970	12.125	0
2022-01-04	0.970	0.970	0.970	0.970	12.125	800
2021-12-31	0.950	0.950	0.950	0.950	11.875	0
2021-12-30	0.950	0.950	0.950	0.950	11.875	0
2021-12-29	0.950	0.950	0.950	0.950	11.875	0
2021-12-24	0.950	0.950	0.950	0.950	11.875	0
2021-12-23	0.950	0.950	0.950	0.950	11.875	0
2021-12-22	0.950	0.950	0.950	0.950	11.875	0
2021-12-21	0.950	0.950	0.950	0.950	11.875	0
2021-12-20	0.950	0.950	0.950	0.950	11.875	800
2021-12-17	0.960	0.960	0.960	0.960	12.000	288
2021-12-16	0.970	0.970	0.960	0.960	12.000	688
2021-12-15	1.000	1.000	0.970	0.970	12.125	272
2021-12-14	1.170	1.170	1.170	1.170	14.625	0
2021-12-13	1.170	1.170	1.170	1.170	14.625	0
2021-12-10	1.170	1.170	1.170	1.170	14.625	0
2021-12-09	1.170	1.170	1.170	1.170	14.625	0
2021-12-08	1.170	1.170	1.170	1.170	14.625	0
2021-12-07	1.170	1.170	1.170	1.170	14.625	216
2021-12-06	0.940	0.940	0.940	0.940	11.750	1,224
2021-12-03	1.030	1.030	1.030	1.030	12.875	0
2021-12-02	1.030	1.030	1.030	1.030	12.875	0
2021-12-01	0.950	1.030	0.950	1.030	12.875	72
2021-11-30	1.030	1.030	1.030	1.030	12.875	560
2021-11-29	1.020	1.030	1.010	1.010	12.625	1,320
2021-11-26	1.010	1.010	1.010	1.010	12.625	392
2021-11-25	1.000	1.000	1.000	1.000	12.500	120
2021-11-24	0.910	0.910	0.910	0.910	11.375	0
2021-11-23	0.910	0.910	0.910	0.910	11.375	0
2021-11-22	0.910	0.910	0.910	0.910	11.375	0
2021-11-19	0.910	0.910	0.910	0.910	11.375	0
2021-11-18	1.010	1.010	0.910	0.910	11.375	1,768
2021-11-17	1.060	1.060	0.830	0.860	10.750	1,080
2021-11-16	1.440	1.440	1.000	1.000	12.500	2,256
2021-11-15	1.480	1.490	1.480	1.490	18.625	4,872
2021-11-12	0.920	1.100	0.920	1.000	12.500	4,712
2021-11-11	0.900	0.900	0.900	0.900	11.250	0
2021-11-10	0.880	0.900	0.880	0.900	11.250	3,008
2021-11-09	0.850	0.880	0.850	0.880	11.000	7,344
2021-11-08	0.680	0.780	0.680	0.780	9.750	5,928
2021-11-05	0.660	0.660	0.660	0.660	8.250	0
2021-11-04	0.660	0.660	0.660	0.660	8.250	1,440
2021-11-03	0.650	0.650	0.650	0.650	8.125	0
2021-11-02	0.650	0.650	0.650	0.650	8.125	0
2021-11-01	0.630	0.650	0.630	0.650	8.125	520
2021-10-29	0.650	0.650	0.630	0.640	8.000	4,360
2021-10-28	0.660	0.660	0.650	0.650	8.125	1,136
2021-10-27	0.650	0.670	0.650	0.660	8.250	5,760
2021-10-26	0.630	0.650	0.630	0.650	8.125	1,704
2021-10-25	0.600	0.640	0.510	0.510	6.375	3,760
2021-10-22	0.510	0.510	0.510	0.510	6.375	0
2021-10-21	0.510	0.510	0.510	0.510	6.375	0
2021-10-20	0.510	0.510	0.510	0.510	6.375	0
2021-10-19	0.510	0.510	0.510	0.510	6.375	0
2021-10-18	0.510	0.510	0.510	0.510	6.375	0

← NewerPage 21 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.