One Bullion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.45	0.45	0.40	0.40	0.40	-2.44%	19,400
May 20, 2026	0.45	0.45	0.40	0.41	0.41	2.50%	7,000
May 19, 2026	0.45	0.45	0.39	0.40	0.40	-11.11%	30,000
May 15, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	20,500
May 14, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	45,000
May 13, 2026	0.47	0.47	0.47	0.47	0.47	-	99,750
May 12, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	500
May 11, 2026	0.47	0.47	0.46	0.47	0.47	-	3,130
May 8, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	16,000
May 7, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	29,508
May 6, 2026	0.46	0.46	0.45	0.46	0.46	-1.08%	7,500
May 5, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	6,500
May 4, 2026	0.47	0.47	0.46	0.47	0.47	3.30%	10,000
May 1, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	3,000
Apr 30, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	1,000
Apr 29, 2026	0.47	0.47	0.45	0.47	0.47	2.17%	24,323
Apr 28, 2026	0.40	0.47	0.40	0.46	0.46	15.00%	67,000
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	31,195
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	43,500
Apr 23, 2026	0.36	0.40	0.36	0.40	0.40	21.21%	97,500
Apr 22, 2026	0.35	0.37	0.33	0.33	0.33	-2.94%	15,007
Apr 21, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	37,145
Apr 20, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	500
Apr 17, 2026	0.38	0.38	0.35	0.37	0.37	-1.33%	16,350
Apr 16, 2026	0.39	0.39	0.36	0.38	0.38	-2.60%	60,691
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	1,000
Apr 14, 2026	0.39	0.40	0.37	0.37	0.37	-3.90%	104,001
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	2,502
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