Skip to main content
Canada One Mining Corp. (TSXV:CONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0050 (-7.69%)
At close: Mar 9, 2026

Canada One Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.060.06-7.69%11,114
Mar 6, 20260.060.070.060.070.0718.18%145,811
Mar 5, 20260.060.060.060.060.06-8.33%28,002
Mar 4, 20260.070.070.060.060.06-45,408
Mar 3, 20260.060.060.060.060.06-7.69%2,000
Mar 2, 20260.070.070.070.070.07-1,464
Feb 27, 20260.070.070.070.070.07-5,378
Feb 26, 20260.070.070.070.070.07-45,600
Feb 25, 20260.070.070.070.070.078.33%47,052
Feb 24, 20260.060.060.060.060.06-119,550
Feb 23, 20260.070.070.060.060.06-14.29%284,431
Feb 20, 20260.080.080.070.070.07-12.50%82,018
Feb 19, 20260.080.080.080.080.086.67%3,143
Feb 18, 20260.080.080.070.080.08-360,500
Feb 17, 20260.080.080.080.080.08-45,491
Feb 12, 20260.080.080.080.080.08-6.25%32,774
Feb 11, 20260.080.080.080.080.08-7,307
Feb 10, 20260.080.080.080.080.08-131,000
Feb 9, 20260.080.080.080.080.08-5,718
Feb 6, 20260.080.080.080.080.08-134,488
Feb 5, 20260.080.080.080.080.086.67%55,056
Feb 4, 20260.080.080.080.080.087.14%278,735
Feb 3, 20260.070.080.070.070.07-347,081
Feb 2, 20260.070.070.070.070.07-179,355
Jan 30, 20260.070.070.070.070.07-22,495
Jan 29, 20260.070.070.070.070.077.69%171,863
Jan 28, 20260.070.070.060.070.07-106,586
Jan 27, 20260.070.070.070.070.07-32,354
Jan 26, 20260.070.070.070.070.07-98,738
Jan 23, 20260.060.080.060.070.078.33%164,340
Jan 22, 20260.050.060.050.060.0620.00%138,153
Jan 19, 20260.050.050.050.050.05-45,954
Jan 16, 20260.060.060.050.050.05-9.09%8,510
Jan 15, 20260.060.060.060.060.06-8.33%24,317
Jan 13, 20260.060.060.060.060.06-36,809
Jan 12, 20260.060.060.060.060.06-23,949
Jan 8, 20260.060.060.060.060.06-20,500
Jan 7, 20260.060.060.060.060.06-10,000
Jan 6, 20260.060.060.060.060.06-103,805
Jan 5, 20260.060.060.060.060.06-1,543
Jan 2, 20260.070.070.060.060.069.09%8,292
Dec 31, 20250.060.060.060.060.06-16,945
Dec 29, 20250.060.060.060.060.06-2,654
Dec 24, 20250.060.060.060.060.06-2,830
Dec 23, 20250.060.060.060.060.06-17,084
Dec 22, 20250.060.060.060.060.06-33,706
Dec 19, 20250.060.060.060.060.06-8.33%73,125
Dec 17, 20250.060.060.060.060.069.09%11,405
Dec 16, 20250.060.060.060.060.06-32,800
Dec 15, 20250.060.060.060.060.06-8.33%3,845
Dec 11, 20250.060.060.060.060.06-2,003
Dec 9, 20250.060.060.060.060.06-7.69%8,790
Dec 8, 20250.060.070.060.070.0718.18%4,194
Dec 4, 20250.060.060.060.060.06-15.38%3,033
Dec 3, 20250.070.070.070.070.07-23,685
Dec 2, 20250.060.070.060.070.078.33%183,132
Dec 1, 20250.060.060.060.060.06-32,542
Nov 28, 20250.060.060.060.060.06-4,000
Nov 27, 20250.060.060.060.060.06-1,500
Nov 26, 20250.060.060.060.060.0620.00%29,153
Nov 24, 20250.050.050.050.050.05-5,400
Nov 21, 20250.050.050.050.050.05-9.09%25,969
Nov 20, 20250.060.060.060.060.0610.00%110,000
Nov 18, 20250.050.050.050.050.05-16.67%60,400
Nov 17, 20250.060.060.060.060.06-80,500
Nov 14, 20250.060.060.060.060.06-35,058
Nov 11, 20250.060.060.060.060.06-16,000
Nov 10, 20250.060.060.060.060.06-14,410
Nov 7, 20250.060.060.060.060.06-19,000
Nov 6, 20250.060.060.060.060.06-7.69%5,200
Nov 4, 20250.070.070.070.070.07-13,121
Nov 3, 20250.070.070.070.070.078.33%1,024
Oct 30, 20250.070.070.060.060.06-7.69%84,212
Oct 29, 20250.070.070.070.070.07-7.14%5,010
Oct 28, 20250.070.070.070.070.077.69%102,693
Oct 27, 20250.070.070.070.070.07-7.14%146,000
Oct 24, 20250.070.080.070.070.077.69%58,410
Oct 23, 20250.060.070.060.070.078.33%197,500
Oct 22, 20250.060.060.060.060.06-5,600
Oct 21, 20250.060.060.060.060.06-48,000
Oct 20, 20250.070.070.060.060.06-7.69%104,500
Oct 17, 20250.070.070.070.070.07-7.14%15,007
Oct 16, 20250.070.080.070.070.07-123,000
Oct 15, 20250.070.070.070.070.077.69%16,000
Oct 14, 20250.070.070.070.070.07-181,924
Oct 10, 20250.080.080.070.070.07-528,998
Oct 9, 20250.050.080.050.070.0718.18%845,318
Oct 8, 20250.050.060.050.060.0610.00%36,518
Oct 7, 20250.050.050.050.050.05-212,000
Oct 6, 20250.050.050.040.050.05-9.09%329,800
Oct 3, 20250.060.060.050.060.0610.00%52,029
Oct 2, 20250.050.050.050.050.0525.00%238,023
Oct 1, 20250.040.050.040.040.0414.29%104,000
Sep 30, 20250.040.040.030.040.04-16,000
Sep 29, 20250.040.040.040.040.04-2,000
Sep 25, 20250.040.040.040.040.04-12,000
Sep 23, 20250.040.040.040.040.04-12.50%344,898
Sep 22, 20250.040.040.040.040.04-15,000
Sep 19, 20250.050.050.040.040.04-204,740
Sep 18, 20250.040.040.040.040.04-10,050