Canada One Mining Corp. (TSXV:CONE)
Canada
· Delayed Price · Currency is CAD 0.0250
-0.0050 (-16.67%)
Jul 4, 2025, 4:00 PM EDT
Canada One Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 125,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,319 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 4,500 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 8,000 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,579 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,000 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,701 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 15,000 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 5,000 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 27,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 275,050 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 53,000 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 206,500 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,500 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 121,500 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,082 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 7,517 |
| May 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 8,154 |
| May 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 31,500 |
| May 28, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 42,000 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 1,000 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,500 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 2,020 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 94,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 20, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 46,967 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 24,000 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 6,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 1,000 |
| May 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 175,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 13,000 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 279,226 |
| May 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 66,532 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 157,925 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 11,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 31,070 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,010 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 3,600 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 37,289 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 156,960 |