Canada One Mining Corp. (TSXV:CONE)
Canada · Delayed Price · Currency is CAD 0.0600
-0.0050 (-7.69%)
At close: Aug 24, 2026
Canada One Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 158,288 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 10,072 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 15.38% | 17,048 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 11,654 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 42,370 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 36,250 |
| Aug 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 5,000 |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 48,950 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 86,500 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,000 |
| Aug 5, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 66,607 |
| Aug 4, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 130,411 |
| Jul 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 26,000 |
| Jul 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 45,150 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 4,000 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 66,335 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,277 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,150 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 13,000 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,392 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 10,103 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 133,396 |
| Jul 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 15.38% | 133,788 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,176 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 14,567 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 9,600 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 6,000 |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 54,150 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 31,000 |
| Jun 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 10,000 |
| Jun 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,158 |
| Jun 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | - | 11,862 |
| Jun 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 67,035 |
| Jun 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,267 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 109,210 |
| Jun 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 64,840 |
| Jun 5, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 8,200 |
| Jun 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 25,484 |
| Jun 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 6,500 |
| Jun 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 7,522 |
| Jun 1, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | - | 8,929 |
| May 29, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 13.33% | 81,302 |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 17,444 |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 30,201 |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 83,227 |
| May 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 216,339 |