Skip to main content
logo
Canada One Mining Corp. (TSXV:CONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
At close: May 20, 2026

Canada One Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.080.080.070.070.07-6.67%8,000
May 19, 20260.080.080.080.080.08-6,703
May 15, 20260.080.080.080.080.08-5,000
May 14, 20260.090.090.080.080.08-11.76%140,200
May 13, 20260.090.090.090.090.09-13,076
May 12, 20260.090.090.090.090.09-5.56%15,813
May 11, 20260.090.090.090.090.09-10,000
May 8, 20260.090.090.090.090.09-5.26%14,154
May 7, 20260.100.100.100.100.1011.76%8,000
May 6, 20260.100.100.090.090.09-5.56%105,765
May 5, 20260.090.100.090.090.09-14.29%164,691
May 4, 20260.110.110.110.110.115.00%5,163
May 1, 20260.110.110.100.100.10-3,500
Apr 29, 20260.110.110.100.100.10-4.76%23,500
Apr 28, 20260.110.110.110.110.11-17,567
Apr 27, 20260.100.110.100.110.115.00%88,675
Apr 24, 20260.110.110.100.100.10-9.09%111,500
Apr 23, 20260.110.110.110.110.11-11,014
Apr 22, 20260.110.110.110.110.11-4.35%10,027
Apr 21, 20260.110.120.110.120.129.52%18,540
Apr 20, 20260.120.120.110.110.11-12.50%35,955
Apr 17, 20260.110.120.110.120.129.09%125,515
Apr 16, 20260.100.110.100.110.11-34,107
Apr 15, 20260.110.110.100.110.114.76%69,039
Apr 14, 20260.110.110.110.110.115.00%67,141
Apr 13, 20260.100.100.100.100.105.26%15,297
Apr 10, 20260.100.110.100.100.10-5.00%45,333
Apr 9, 20260.100.100.100.100.10-50,307
Apr 8, 20260.120.120.100.100.10-16.67%191,777
Apr 7, 20260.130.140.120.120.12-4.00%187,775
Apr 6, 20260.120.130.090.130.13-506,242
Apr 2, 20260.100.140.090.130.1331.58%492,170
Apr 1, 20260.060.100.060.100.10111.11%919,295
Mar 31, 20260.050.050.050.050.05-10.00%70,001
Mar 30, 20260.050.050.050.050.0511.11%8,737
Mar 27, 20260.040.050.040.050.05-40,688
Mar 26, 20260.050.050.050.050.05-10.00%54,267
Mar 25, 20260.060.060.050.050.05-9,000
Mar 24, 20260.060.060.050.050.05-5,000
Mar 23, 20260.060.060.050.050.0511.11%30,285
Mar 20, 20260.050.050.050.050.05-10.00%12,029
Mar 19, 20260.060.060.050.050.05-111,750
Mar 18, 20260.050.050.050.050.05-9.09%13,000
Mar 17, 20260.060.060.060.060.06-13,335
Mar 16, 20260.060.060.060.060.06-8.33%39,049
Mar 13, 20260.060.060.060.060.069.09%10,429
Mar 12, 20260.060.060.060.060.06-15.38%6,139
Mar 11, 20260.070.070.070.070.0718.18%3,569
Mar 10, 20260.060.060.060.060.06-8.33%10,800
Mar 9, 20260.060.060.060.060.06-7.69%11,114