One Bullion Limited (TSXV:OBUL)
Canada
· Delayed Price · Currency is CAD 0.460
-0.010 (-2.13%)
Mar 9, 2026, 2:29 PM EST
One Bullion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.47 | 0.47 | 0.45 | 0.47 | - | 1.08% | 4,000 |
| Mar 6, 2026 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -5.10% | 55,042 |
| Mar 5, 2026 | 0.49 | 0.50 | 0.45 | 0.49 | 0.49 | -2.00% | 88,207 |
| Mar 4, 2026 | 0.55 | 0.56 | 0.48 | 0.50 | 0.50 | - | 14,266 |
| Mar 3, 2026 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | -16.67% | 93,971 |
| Mar 2, 2026 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | - | 36,157 |
| Feb 27, 2026 | 0.60 | 0.65 | 0.60 | 0.60 | 0.60 | -7.69% | 19,260 |
| Feb 26, 2026 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 6,500 |
| Feb 25, 2026 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -7.14% | 11,900 |
| Feb 24, 2026 | 0.65 | 0.70 | 0.60 | 0.70 | 0.70 | - | 10,800 |
| Feb 23, 2026 | 0.70 | 0.75 | 0.60 | 0.70 | 0.70 | - | 87,353 |
| Feb 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 13,900 |
| Feb 19, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 28,600 |
| Feb 18, 2026 | 0.70 | 0.70 | 0.60 | 0.70 | 0.70 | 7.69% | 22,640 |
| Feb 17, 2026 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | - | 40,543 |
| Feb 13, 2026 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -13.33% | 24,801 |
| Feb 12, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -6.25% | 16,410 |
| Feb 11, 2026 | 0.85 | 0.90 | 0.80 | 0.80 | 0.80 | -5.88% | 23,101 |
| Feb 10, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 13.33% | 14,458 |
| Feb 9, 2026 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -6.25% | 16,000 |
| Feb 6, 2026 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 59,450 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -5.88% | 20,993 |
| Feb 4, 2026 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -5.56% | 23,681 |
| Feb 3, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 46,665 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -5.26% | 19,197 |
| Jan 30, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -5.00% | 32,622 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 78,890 |
| Jan 28, 2026 | 1.10 | 1.15 | 1.00 | 1.05 | 1.05 | -4.55% | 166,313 |
| Jan 27, 2026 | 1.15 | 1.20 | 1.10 | 1.10 | 1.10 | - | 95,074 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 79,587 |
| Jan 23, 2026 | 1.20 | 1.25 | 1.15 | 1.20 | 1.20 | - | 61,030 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.05 | 1.20 | 1.20 | - | 100,050 |
| Jan 21, 2026 | 1.30 | 1.30 | 1.15 | 1.20 | 1.20 | -7.69% | 65,325 |
| Jan 20, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -3.70% | 32,852 |
| Jan 19, 2026 | 1.55 | 1.60 | 1.35 | 1.35 | 1.35 | -12.90% | 44,504 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.40 | 1.55 | 1.55 | -18.42% | 104,494 |
| Jan 15, 2026 | 1.60 | 2.00 | 1.60 | 1.90 | 1.90 | 15.15% | 260,774 |
| Jan 14, 2026 | 1.30 | 1.75 | 1.15 | 1.65 | 1.65 | 37.50% | 153,414 |
| Jan 13, 2026 | 0.85 | 1.20 | 0.85 | 1.20 | 1.20 | 41.18% | 165,218 |
| Jan 12, 2026 | 0.95 | 0.95 | 0.85 | 0.85 | 0.85 | -5.56% | 44,199 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -10.00% | 110,210 |
| Jan 8, 2026 | 1.10 | 1.10 | 0.95 | 1.00 | 1.00 | -9.09% | 29,553 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.05 | 1.10 | 1.10 | 10.00% | 62,410 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.00 | 1.00 | 1.00 | -28.57% | 100,100 |
| Jan 5, 2026 | 1.50 | 1.70 | 1.40 | 1.40 | 1.40 | 3.70% | 2,374 |
| Jan 2, 2026 | 1.40 | 1.70 | 1.35 | 1.35 | 1.35 | -3.57% | 4,761 |
| Dec 31, 2025 | 2.00 | 2.00 | 1.40 | 1.40 | 1.40 | -30.00% | 9,800 |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| Dec 29, 2025 | 2.50 | 2.50 | 2.00 | 2.00 | 2.00 | -23.08% | 13,413 |
| Dec 24, 2025 | 2.50 | 2.60 | 2.40 | 2.60 | 2.60 | - | 8,380 |
| Dec 23, 2025 | 2.60 | 2.60 | 2.05 | 2.60 | 2.60 | 4.00% | 12,332 |