Skip to main content
Canada One Mining Corp. (TSXV:CONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.105
0.00 (0.00%)
Apr 28, 2026, 11:39 AM EST

Canada One Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.11--6,000
Apr 27, 20260.100.110.100.110.115.00%88,675
Apr 24, 20260.110.110.100.100.10-9.09%111,500
Apr 23, 20260.110.110.110.110.11-11,014
Apr 22, 20260.110.110.110.110.11-4.35%10,027
Apr 21, 20260.110.120.110.120.129.52%18,540
Apr 20, 20260.120.120.110.110.11-12.50%35,955
Apr 17, 20260.110.120.110.120.129.09%125,515
Apr 16, 20260.100.110.100.110.11-34,107
Apr 15, 20260.110.110.100.110.114.76%69,039
Apr 14, 20260.110.110.110.110.115.00%67,141
Apr 13, 20260.100.100.100.100.105.26%15,297
Apr 10, 20260.100.110.100.100.10-5.00%45,333
Apr 9, 20260.100.100.100.100.10-50,307
Apr 8, 20260.120.120.100.100.10-16.67%191,777
Apr 7, 20260.130.140.120.120.12-4.00%187,775
Apr 6, 20260.120.130.090.130.13-506,242
Apr 2, 20260.100.140.090.130.1331.58%492,170
Apr 1, 20260.060.100.060.100.10111.11%919,295
Mar 31, 20260.050.050.050.050.05-10.00%70,001
Mar 30, 20260.050.050.050.050.0511.11%8,737
Mar 27, 20260.040.050.040.050.05-40,688
Mar 26, 20260.050.050.050.050.05-10.00%54,267
Mar 25, 20260.060.060.050.050.05-9,000
Mar 24, 20260.060.060.050.050.05-5,000
Mar 23, 20260.060.060.050.050.0511.11%30,285
Mar 20, 20260.050.050.050.050.05-10.00%12,029
Mar 19, 20260.060.060.050.050.05-111,750
Mar 18, 20260.050.050.050.050.05-9.09%13,000
Mar 17, 20260.060.060.060.060.06-13,335
Mar 16, 20260.060.060.060.060.06-8.33%39,049
Mar 13, 20260.060.060.060.060.069.09%10,429
Mar 12, 20260.060.060.060.060.06-15.38%6,139
Mar 11, 20260.070.070.070.070.0718.18%3,569
Mar 10, 20260.060.060.060.060.06-8.33%10,800
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