tiprankstipranks
One Bullion Limited (TSE:OBUL)
:OBUL
Canadian Market
OBUL
One Bullion Limited
RESEARCH TOOLSreports

One Bullion Limited (OBUL) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.39
0.39
0.39
0.39
0.39
+2.63%
3,500
0.08
Apr 09, 2026
0.38
0.38
0.38
0.38
0.38
+4.11%
1,000
0.02
Apr 08, 2026
0.39
0.39
0.37
0.37
0.37
-3.95%
31,000
0.65
Apr 07, 2026
0.40
0.40
0.38
0.38
0.38
-5.00%
5,000
0.10
Apr 06, 2026
0.40
0.40
0.40
0.40
0.40
+1.27%
508
0.01
Apr 03, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
0
0.00
Apr 02, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
30,602
0.61
Apr 01, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
5,500
0.11
Mar 31, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
33,500
0.68
Mar 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
68,500
1.41
Mar 27, 2026
0.41
0.41
0.40
0.40
0.40
-1.25%
7,125
0.15
Mar 26, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
17,500
0.36
Mar 25, 2026
0.41
0.41
0.37
0.40
0.40
-2.44%
35,375
0.74
Mar 24, 2026
0.42
0.42
0.40
0.41
0.41
-2.38%
29,000
0.61
Mar 23, 2026
0.43
0.43
0.42
0.42
0.42
0.00%
2,000
0.04
Mar 20, 2026
0.43
0.43
0.40
0.42
0.42
0.00%
12,002
0.25
Mar 19, 2026
0.41
0.43
0.41
0.42
0.42
+5.00%
10,502
0.22
Mar 18, 2026
0.42
0.42
0.40
0.40
0.40
-2.44%
61,400
1.32
Mar 17, 2026
0.42
0.42
0.40
0.41
0.41
0.00%
60,100
1.32
Mar 16, 2026
0.44
0.44
0.41
0.41
0.41
-4.65%
15,500
0.34
Mar 13, 2026
0.45
0.45
0.43
0.43
0.43
-2.27%
10,506
0.23
Mar 12, 2026
0.47
0.47
0.43
0.44
0.44
-6.38%
64,300
1.46
Mar 11, 2026
0.50
0.50
0.45
0.47
0.47
-6.00%
81,600
1.91
Mar 10, 2026
0.47
0.50
0.47
0.50
0.50
+8.70%
31,000
0.73
Mar 09, 2026
0.47
0.47
0.45
0.46
0.46
-1.08%
6,000
0.14
Mar 06, 2026
0.49
0.50
0.45
0.47
0.47
-5.10%
55,042
1.33
Mar 05, 2026
0.49
0.50
0.45
0.49
0.49
-2.00%
88,207
2.21
Mar 04, 2026
0.55
0.56
0.48
0.50
0.50
0.00%
14,266
0.36
Mar 03, 2026
0.50
0.55
0.50
0.50
0.50
-16.53%
93,971
2.46
Mar 02, 2026
0.56
0.60
0.56
0.60
0.60
0.00%
36,157
0.96
Feb 27, 2026
0.60
0.66
0.60
0.60
0.60
-7.85%
19,260
0.52
Feb 26, 2026
0.65
0.70
0.65
0.65
0.65
0.00%
6,500
0.17
Feb 25, 2026
0.65
0.70
0.65
0.65
0.65
-7.14%
11,900
0.32
Feb 24, 2026
0.65
0.70
0.59
0.70
0.70
0.00%
10,800
0.29
Feb 23, 2026
0.70
0.75
0.59
0.70
0.70
0.00%
87,427
2.46
Feb 20, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
13,900
0.39
Feb 19, 2026
0.70
0.75
0.70
0.70
0.70
0.00%
28,600
0.82
Feb 18, 2026
0.70
0.70
0.59
0.70
0.70
+7.69%
22,640
0.66
Feb 17, 2026
0.65
0.70
0.65
0.65
0.65
0.00%
40,543
1.20
Feb 16, 2026
0.75
0.75
0.65
0.65
0.65
0.00%
0
0.00
Feb 13, 2026
0.75
0.75
0.65
0.65
0.65
-13.33%
24,801
0.74
Feb 12, 2026
0.85
0.85
0.75
0.75
0.75
-6.13%
16,410
0.50
Feb 11, 2026
0.85
0.90
0.80
0.80
0.80
-6.00%
23,101
0.70
Feb 10, 2026
0.75
0.85
0.75
0.85
0.85
+13.33%
14,458
0.44
Feb 09, 2026
0.85
0.85
0.75
0.75
0.75
-6.13%
16,000
0.50
Feb 06, 2026
0.80
0.80
0.75
0.80
0.80
0.00%
59,450
1.90
Feb 05, 2026
0.90
0.90
0.80
0.80
0.80
-6.00%
46,193
1.51
Feb 04, 2026
0.90
0.90
0.85
0.85
0.85
-5.56%
23,681
0.78
Feb 03, 2026
0.95
0.95
0.90
0.90
0.90
0.00%
46,665
1.58
Feb 02, 2026
1.00
1.00
0.90
0.90
0.90
-5.26%
19,197
0.66
Rows:
50