Canada One Mining Corp. (CONE.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:30PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 02, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 5,500 |
| May 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 84,000 |
| Apr 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 41,000 |
| Apr 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,001 |
| Apr 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
| Apr 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 |
| Apr 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 23, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| Apr 22, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 5,600 |
| Apr 19, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 28,149 |
| Apr 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| Apr 16, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 103,000 |
| Apr 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| Apr 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
| Apr 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 138,000 |
| Apr 10, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
| Apr 09, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,500 |
| Apr 08, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 89,200 |
| Apr 05, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 979,666 |
| Apr 04, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Apr 03, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Apr 02, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Apr 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 28, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 29,215 |
| Mar 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 25, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
| Mar 22, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,000 |
| Mar 21, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Mar 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
| Mar 19, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 64,000 |
| Mar 18, 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 2,000 |
| Mar 15, 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 21,050 |
| Mar 14, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 546,000 |
| Mar 13, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 75,000 |
| Mar 12, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 140,000 |
| Mar 11, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 53,000 |
| Mar 08, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
| Mar 07, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 06, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 136,000 |
| Mar 05, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| Mar 04, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Mar 01, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,626 |
| Feb 29, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
| Feb 28, 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 366,000 |
| Feb 27, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
| Feb 26, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 23, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,384,649 |
| Feb 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
| Feb 20, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Feb 16, 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
| Feb 15, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 14, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 13, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 64,000 |
| Feb 12, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Feb 09, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 118,000 |
| Feb 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| Feb 07, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 93,500 |
| Feb 06, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 121,000 |
| Feb 05, 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 182,200 |
| Feb 02, 2024 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 319,999 |
| Feb 01, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 31, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
| Jan 30, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 158,000 |
| Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,900 |
| Jan 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 25, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 116,000 |
| Jan 24, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,316 |
| Jan 23, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Jan 22, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,000 |
| Jan 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 152,000 |
| Jan 18, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| Jan 17, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,097,000 |
| Jan 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 242,000 |
| Jan 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 293,750 |
| Jan 11, 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 121,000 |
| Jan 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 331,000 |
| Jan 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 183,220 |
| Jan 08, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 31,000 |
| Jan 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 388,000 |
| Jan 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,400 |
| Jan 03, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 148,000 |
| Jan 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 744,500 |
| Dec 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Dec 28, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 426,500 |
| Dec 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Dec 22, 2023 | 0.0400 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 529,500 |
| Dec 21, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 17,000 |
| Dec 20, 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 736,538 |
| Dec 19, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,700 |
| Dec 18, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 855,425 |
| Dec 15, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 192,206 |
| Dec 14, 2023 | 0.0600 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 475,200 |
| Dec 13, 2023 | 0.0550 | 0.0600 | 0.0450 | 0.0550 | 0.0550 | 1,016,695 |
| Dec 12, 2023 | 0.0550 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 575,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.