Canada One Mining Corp. (TSXV:CONE)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Apr 25, 2025, 4:00 PM EDT
Canada One Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 156,960 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 10,000 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 294,995 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 3,923 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 4,080 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 270,450 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 126,000 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 94,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Apr 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 9,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,500 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 43,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 58,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 25,010 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 3,000 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,104 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 47,920 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 23,335 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 20,014 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 128,700 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 4,000 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,045 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 41,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 9,000 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,000 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -40.00% | 38,283 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 96,350 |
| Mar 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,001 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 8,000 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 2,000 |
| Mar 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Mar 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,532 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 35,000 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | 33.33% | 21,652 |
| Feb 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,023 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -50.00% | 174,672 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 21,598 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 61,035 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 315,200 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 14,253 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 412,460 |
| Feb 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 9,212 |
| Feb 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 6,044 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 27,000 |
| Feb 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |