One Bullion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	3,500
Apr 9, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	1,000
Apr 8, 2026	0.39	0.39	0.37	0.37	0.37	-3.95%	31,000
Apr 7, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	5,000
Apr 6, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	508
Apr 2, 2026	0.40	0.40	0.38	0.40	0.40	-	30,602
Apr 1, 2026	0.40	0.40	0.39	0.40	0.40	-	5,500
Mar 31, 2026	0.40	0.40	0.39	0.40	0.40	-	33,500
Mar 30, 2026	0.40	0.40	0.40	0.40	0.40	-	68,500
Mar 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.25%	7,125
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	-	17,500
Mar 25, 2026	0.41	0.41	0.37	0.40	0.40	-2.44%	35,375
Mar 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	29,000
Mar 23, 2026	0.43	0.43	0.42	0.42	0.42	-	2,000
Mar 20, 2026	0.43	0.43	0.40	0.42	0.42	-	12,002
Mar 19, 2026	0.41	0.43	0.41	0.42	0.42	5.00%	10,502
Mar 18, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	61,400
Mar 17, 2026	0.42	0.42	0.40	0.41	0.41	-	60,100
Mar 16, 2026	0.44	0.44	0.41	0.41	0.41	-4.65%	15,500
Mar 13, 2026	0.45	0.45	0.43	0.43	0.43	-2.27%	10,506
Mar 12, 2026	0.47	0.47	0.43	0.44	0.44	-6.38%	64,300
Mar 11, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	81,600
Mar 10, 2026	0.47	0.50	0.47	0.50	0.50	8.70%	31,000
Mar 9, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	6,000
Mar 6, 2026	0.49	0.50	0.45	0.47	0.47	-5.10%	55,042
Mar 5, 2026	0.49	0.50	0.45	0.49	0.49	-2.00%	88,207
Mar 4, 2026	0.55	0.56	0.48	0.50	0.50	-	14,266
Mar 3, 2026	0.50	0.55	0.50	0.50	0.50	-16.67%	93,971
Mar 2, 2026	0.55	0.60	0.55	0.60	0.60	-	36,157
Feb 27, 2026	0.60	0.65	0.60	0.60	0.60	-7.69%	19,260
Feb 26, 2026	0.65	0.70	0.65	0.65	0.65	-	6,500
Feb 25, 2026	0.65	0.70	0.65	0.65	0.65	-7.14%	11,900
Feb 24, 2026	0.65	0.70	0.60	0.70	0.70	-	10,800
Feb 23, 2026	0.70	0.75	0.60	0.70	0.70	-	87,353
Feb 20, 2026	0.70	0.70	0.70	0.70	0.70	-	13,900
Feb 19, 2026	0.70	0.75	0.70	0.70	0.70	-	28,600
Feb 18, 2026	0.70	0.70	0.60	0.70	0.70	7.69%	22,640
Feb 17, 2026	0.65	0.70	0.65	0.65	0.65	-	40,543
Feb 13, 2026	0.75	0.75	0.65	0.65	0.65	-13.33%	24,801
Feb 12, 2026	0.85	0.85	0.75	0.75	0.75	-6.25%	16,410
Feb 11, 2026	0.85	0.90	0.80	0.80	0.80	-5.88%	23,101
Feb 10, 2026	0.75	0.85	0.75	0.85	0.85	13.33%	14,458
Feb 9, 2026	0.85	0.85	0.75	0.75	0.75	-6.25%	16,000
Feb 6, 2026	0.80	0.80	0.75	0.80	0.80	-	59,450
Feb 5, 2026	0.90	0.90	0.80	0.80	0.80	-5.88%	20,993
Feb 4, 2026	0.90	0.90	0.85	0.85	0.85	-5.56%	23,681
Feb 3, 2026	0.95	0.95	0.90	0.90	0.90	-	46,665
Feb 2, 2026	1.00	1.00	0.90	0.90	0.90	-5.26%	19,197
Jan 30, 2026	1.05	1.05	0.95	0.95	0.95	-5.00%	32,622
Jan 29, 2026	1.05	1.05	1.00	1.00	1.00	-4.76%	78,890