One Bullion Limited OBUL
TSXV · Canada · Consumer Non-Durables
CAD 0.4500-0.02 (-4.26%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.45 | -4.26% | CAD 0.48 | CAD 0.48 | CAD 0.43 | 25.70K |
| 2026-09-30 | CAD 0.47 | -4.08% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 3.50K |
| 2026-09-29 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.47 | 13.50K |
| 2026-09-28 | CAD 0.49 | +4.26% | CAD 0.49 | CAD 0.49 | CAD 0.49 | 500 |
| 2026-09-25 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 20.10K |
| 2026-09-24 | CAD 0.47 | -6.00% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 40.50K |
| 2026-09-23 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.47 | 59.20K |
| 2026-09-22 | CAD 0.49 | -5.77% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 75.30K |
| 2026-09-21 | CAD 0.52 | +1.96% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 55.50K |
| 2026-09-18 | CAD 0.51 | -3.77% | CAD 0.50 | CAD 0.51 | CAD 0.50 | 3.70K |
| 2026-09-17 | CAD 0.53 | +6.00% | CAD 0.53 | CAD 0.53 | CAD 0.50 | 14.00K |
| 2026-09-16 | CAD 0.50 | +4.17% | CAD 0.49 | CAD 0.54 | CAD 0.49 | 116.10K |
| 2026-09-15 | CAD 0.48 | +6.67% | CAD 0.46 | CAD 0.49 | CAD 0.46 | 39.50K |
| 2026-09-14 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 12.00K |
| 2026-09-11 | CAD 0.44 | -4.35% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 64.60K |
| 2026-09-10 | CAD 0.46 | +2.22% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 2.50K |
| 2026-09-09 | CAD 0.45 | 0.00% | CAD 0.46 | CAD 0.46 | CAD 0.45 | 1.50K |
| 2026-09-08 | CAD 0.45 | +2.27% | CAD 0.45 | CAD 0.45 | CAD 0.44 | 31.40K |
| 2026-09-04 | CAD 0.44 | -6.38% | CAD 0.48 | CAD 0.48 | CAD 0.42 | 51.00K |
| 2026-09-03 | CAD 0.47 | +4.44% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 22.50K |
| 2026-09-02 | CAD 0.45 | -4.26% | CAD 0.47 | CAD 0.47 | CAD 0.45 | 2.50K |
| 2026-09-01 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 500 |
| 2026-08-31 | CAD 0.47 | 0.00% | CAD 0.48 | CAD 0.48 | CAD 0.45 | 33.50K |
| 2026-08-28 | CAD 0.47 | -6.00% | CAD 0.50 | CAD 0.50 | CAD 0.45 | 28.10K |
| 2026-08-27 | CAD 0.50 | +2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 96.00K |
| 2026-08-26 | CAD 0.49 | 0.00% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 1.50K |
| 2026-08-25 | CAD 0.49 | +2.08% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 6.00K |
| 2026-08-24 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 5.50K |
| 2026-08-21 | CAD 0.49 | +2.08% | CAD 0.48 | CAD 0.50 | CAD 0.47 | 102.60K |
| 2026-08-20 | CAD 0.48 | +9.09% | CAD 0.44 | CAD 0.48 | CAD 0.44 | 136.50K |
| 2026-08-19 | CAD 0.44 | 0.00% | CAD 0.44 | CAD 0.44 | CAD 0.40 | 102.30K |
| 2026-08-18 | CAD 0.44 | -10.20% | CAD 0.48 | CAD 0.48 | CAD 0.43 | 44.60K |
| 2026-08-17 | CAD 0.49 | -9.26% | CAD 0.54 | CAD 0.55 | CAD 0.48 | 45.10K |
| 2026-08-14 | CAD 0.54 | +5.88% | CAD 0.53 | CAD 0.54 | CAD 0.52 | 15.60K |
| 2026-08-13 | CAD 0.51 | -7.27% | CAD 0.55 | CAD 0.55 | CAD 0.50 | 19.40K |
| 2026-08-12 | CAD 0.55 | -3.51% | CAD 0.57 | CAD 0.57 | CAD 0.50 | 35.20K |
| 2026-08-11 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.60 | CAD 0.56 | 9.70K |
| 2026-08-10 | CAD 0.59 | -11.94% | CAD 0.66 | CAD 0.66 | CAD 0.57 | 38.60K |
| 2026-08-07 | CAD 0.67 | -1.47% | CAD 0.69 | CAD 0.70 | CAD 0.66 | 42.30K |
| 2026-08-06 | CAD 0.68 | -1.45% | CAD 0.67 | CAD 0.70 | CAD 0.62 | 64.20K |
| 2026-08-05 | CAD 0.69 | +15.00% | CAD 0.63 | CAD 0.72 | CAD 0.60 | 101.40K |
| 2026-08-04 | CAD 0.60 | +15.38% | CAD 0.53 | CAD 0.64 | CAD 0.53 | 43.60K |
| 2026-07-31 | CAD 0.52 | +13.04% | CAD 0.45 | CAD 0.52 | CAD 0.45 | 99.70K |
| 2026-07-30 | CAD 0.46 | +6.98% | CAD 0.43 | CAD 0.46 | CAD 0.40 | 107.00K |
| 2026-07-29 | CAD 0.43 | +2.38% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 58.60K |
| 2026-07-28 | CAD 0.42 | +10.53% | CAD 0.38 | CAD 0.42 | CAD 0.37 | 97.00K |
| 2026-07-27 | CAD 0.38 | +8.57% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 51.50K |
| 2026-07-24 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 2.00K |
| 2026-07-23 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 104.40K |
| 2026-07-22 | CAD 0.36 | +5.88% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 3.50K |
| 2026-07-21 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 15.20K |
| 2026-07-20 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 6.50K |
| 2026-07-17 | CAD 0.34 | -5.56% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 38.00K |
| 2026-07-16 | CAD 0.36 | -5.26% | CAD 0.40 | CAD 0.40 | CAD 0.36 | 14.00K |
| 2026-07-15 | CAD 0.38 | +18.75% | CAD 0.33 | CAD 0.38 | CAD 0.33 | 48.00K |
| 2026-07-14 | CAD 0.32 | +3.23% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 29.50K |
| 2026-07-13 | CAD 0.31 | +10.71% | CAD 0.28 | CAD 0.32 | CAD 0.28 | 114.50K |
| 2026-07-10 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 12.10K |
| 2026-07-09 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.28 | 500 |
| 2026-07-08 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.29 | CAD 0.27 | 36.30K |
| 2026-07-07 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 12.50K |
| 2026-07-06 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 1.50K |
| 2026-07-03 | CAD 0.28 | 0.00% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 3.50K |
| 2026-07-02 | CAD 0.28 | 0.00% | CAD 0.28 | CAD 0.28 | CAD 0.27 | 121.00K |
| 2026-06-30 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.30 | CAD 0.27 | 88.00K |
| 2026-06-29 | CAD 0.29 | -3.33% | CAD 0.30 | CAD 0.31 | CAD 0.28 | 22.50K |
| 2026-06-26 | CAD 0.30 | +3.45% | CAD 0.29 | CAD 0.30 | CAD 0.29 | 6.00K |
| 2026-06-25 | CAD 0.29 | +3.57% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 84.40K |
| 2026-06-24 | CAD 0.28 | -3.45% | CAD 0.29 | CAD 0.29 | CAD 0.28 | 63.50K |
| 2026-06-23 | CAD 0.29 | -6.45% | CAD 0.30 | CAD 0.30 | CAD 0.29 | 93.10K |
| 2026-06-22 | CAD 0.31 | -6.06% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 45.40K |
| 2026-06-19 | CAD 0.33 | +6.45% | CAD 0.32 | CAD 0.33 | CAD 0.30 | 42.00K |
| 2026-06-18 | CAD 0.31 | -11.43% | CAD 0.34 | CAD 0.35 | CAD 0.30 | 201.50K |
| 2026-06-17 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 1.00K |
| 2026-06-16 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 9.50K |
| 2026-06-15 | CAD 0.35 | +2.94% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 1.50K |
| 2026-06-12 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 4.00K |
| 2026-06-11 | CAD 0.34 | +6.25% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 500 |
| 2026-06-10 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 12.90K |
| 2026-06-09 | CAD 0.33 | -2.94% | CAD 0.35 | CAD 0.35 | CAD 0.32 | 101.90K |
| 2026-06-08 | CAD 0.34 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 20.00K |
| 2026-06-05 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 42.50K |
| 2026-06-04 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.33 | 82.30K |
| 2026-06-03 | CAD 0.36 | +5.88% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 21.00K |
| 2026-06-02 | CAD 0.34 | -5.56% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 47.00K |
| 2026-06-01 | CAD 0.36 | -5.26% | CAD 0.39 | CAD 0.39 | CAD 0.36 | 15.50K |
| 2026-05-29 | CAD 0.38 | +8.57% | CAD 0.38 | CAD 0.38 | CAD 0.37 | 3.50K |
| 2026-05-28 | CAD 0.35 | -2.78% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 99.30K |
| 2026-05-27 | CAD 0.36 | -2.70% | CAD 0.40 | CAD 0.40 | CAD 0.33 | 35.90K |
| 2026-05-26 | CAD 0.37 | -11.90% | CAD 0.44 | CAD 0.44 | CAD 0.36 | 32.70K |