Canada One Mining Corp. (TSXV:CONE)
Canada · Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Oct 22, 2025, 9:34 AM EDT
Canada One Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 104,500 |
| Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 15,007 |
| Oct 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 123,000 |
| Oct 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 16,000 |
| Oct 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 181,924 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 528,998 |
| Oct 9, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 18.18% | 845,318 |
| Oct 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 36,518 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 212,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -9.09% | 329,800 |
| Oct 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 52,029 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 238,023 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 104,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 16,000 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 344,898 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Sep 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 204,740 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,050 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 107,000 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 62,102 |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 98,141 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,723 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,000 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 171,284 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 61,675 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 72,000 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94,000 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 224,149 |
| Aug 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 291,000 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -33.33% | 53,153 |
| Aug 25, 2025 | 0.04 | 0.09 | 0.04 | 0.06 | 0.06 | 71.43% | 606,213 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 156,800 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 6,500 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,530 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 40,000 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 124,175 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,330 |