Skip to main content
One Bullion Limited (TSXV:OBUL)
Canada flag Canada · Delayed Price · Currency is CAD
0.470
+0.010 (2.17%)
Apr 29, 2026, 9:49 AM EST

One Bullion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.470.400.460.4615.00%67,000
Apr 27, 20260.400.400.400.400.40-31,195
Apr 24, 20260.400.400.400.400.40-43,500
Apr 23, 20260.360.400.360.400.4021.21%97,500
Apr 22, 20260.350.370.330.330.33-2.94%15,007
Apr 21, 20260.380.380.340.340.34-9.33%37,145
Apr 20, 20260.380.380.380.380.381.35%500
Apr 17, 20260.380.380.350.370.37-1.33%16,350
Apr 16, 20260.390.390.360.380.38-2.60%60,691
Apr 15, 20260.390.390.390.390.394.05%1,000
Apr 14, 20260.390.400.370.370.37-3.90%104,001
Apr 13, 20260.380.390.380.390.39-1.28%2,502
Apr 10, 20260.390.390.390.390.392.63%3,500
Apr 9, 20260.380.380.380.380.384.11%1,000
Apr 8, 20260.390.390.370.370.37-3.95%31,000
Apr 7, 20260.400.400.380.380.38-5.00%5,000
Apr 6, 20260.400.400.400.400.401.27%508
Apr 2, 20260.400.400.380.400.40-30,602
Apr 1, 20260.400.400.390.400.40-5,500
Mar 31, 20260.400.400.390.400.40-33,500
Mar 30, 20260.400.400.400.400.40-68,500
Mar 27, 20260.410.410.400.400.40-1.25%7,125
Mar 26, 20260.400.400.390.400.40-17,500
Mar 25, 20260.410.410.370.400.40-2.44%35,375
Mar 24, 20260.420.420.400.410.41-2.38%29,000
Mar 23, 20260.430.430.420.420.42-2,000
Mar 20, 20260.430.430.400.420.42-12,002
Mar 19, 20260.410.430.410.420.425.00%10,502
Mar 18, 20260.420.420.400.400.40-2.44%61,400
Mar 17, 20260.420.420.400.410.41-60,100
Mar 16, 20260.440.440.410.410.41-4.65%15,500
Mar 13, 20260.450.450.430.430.43-2.27%10,506
Mar 12, 20260.470.470.430.440.44-6.38%64,300
Mar 11, 20260.500.500.450.470.47-6.00%81,600
Mar 10, 20260.470.500.470.500.508.70%31,000
Mar 9, 20260.470.470.450.460.46-1.08%6,000
Mar 6, 20260.490.500.450.470.47-5.10%55,042
Mar 5, 20260.490.500.450.490.49-2.00%88,207
Mar 4, 20260.550.560.480.500.50-14,266
Mar 3, 20260.500.550.500.500.50-16.67%93,971
Mar 2, 20260.550.600.550.600.60-36,157
Feb 27, 20260.600.650.600.600.60-7.69%19,260
Feb 26, 20260.650.700.650.650.65-6,500
Feb 25, 20260.650.700.650.650.65-7.14%11,900
Feb 24, 20260.650.700.600.700.70-10,800
Feb 23, 20260.700.750.600.700.70-87,353
Feb 20, 20260.700.700.700.700.70-13,900
Feb 19, 20260.700.750.700.700.70-28,600
Feb 18, 20260.700.700.600.700.707.69%22,640
Feb 17, 20260.650.700.650.650.65-40,543
Feb 13, 20260.750.750.650.650.65-13.33%24,801
Feb 12, 20260.850.850.750.750.75-6.25%16,410
Feb 11, 20260.850.900.800.800.80-5.88%23,101
Feb 10, 20260.750.850.750.850.8513.33%14,458
Feb 9, 20260.850.850.750.750.75-6.25%16,000
Feb 6, 20260.800.800.750.800.80-59,450
Feb 5, 20260.900.900.800.800.80-5.88%20,993
Feb 4, 20260.900.900.850.850.85-5.56%23,681
Feb 3, 20260.950.950.900.900.90-46,665
Feb 2, 20261.001.000.900.900.90-5.26%19,197
Jan 30, 20261.051.050.950.950.95-5.00%32,622
Jan 29, 20261.051.051.001.001.00-4.76%78,890
Jan 28, 20261.101.151.001.051.05-4.55%166,313
Jan 27, 20261.151.201.101.101.10-95,074
Jan 26, 20261.201.201.101.101.10-8.33%79,587
Jan 23, 20261.201.251.151.201.20-61,030
Jan 22, 20261.251.251.051.201.20-100,050
Jan 21, 20261.301.301.151.201.20-7.69%65,325
Jan 20, 20261.401.401.301.301.30-3.70%32,852
Jan 19, 20261.551.601.351.351.35-12.90%44,504
Jan 16, 20261.801.801.401.551.55-18.42%104,494
Jan 15, 20261.602.001.601.901.9015.15%260,774
Jan 14, 20261.301.751.151.651.6537.50%153,414
Jan 13, 20260.851.200.851.201.2041.18%165,218
Jan 12, 20260.950.950.850.850.85-5.56%44,199
Jan 9, 20260.950.950.850.900.90-10.00%110,210
Jan 8, 20261.101.100.951.001.00-9.09%29,553
Jan 7, 20261.201.201.051.101.1010.00%62,410
Jan 6, 20261.301.301.001.001.00-28.57%100,100
Jan 5, 20261.501.701.401.401.403.70%2,374
Jan 2, 20261.401.701.351.351.35-3.57%4,761
Dec 31, 20252.002.001.401.401.40-30.00%9,800
Dec 30, 20252.002.002.002.002.00-150
Dec 29, 20252.502.502.002.002.00-23.08%13,413
Dec 24, 20252.502.602.402.602.60-8,380
Dec 23, 20252.602.602.052.602.604.00%12,332