One Bullion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	28,110
Aug 27, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	96,000
Aug 26, 2026	0.49	0.49	0.48	0.49	0.49	-	1,500
Aug 25, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	6,000
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	5,510
Aug 21, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	102,612
Aug 20, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	136,500
Aug 19, 2026	0.44	0.44	0.40	0.44	0.44	-	102,333
Aug 18, 2026	0.48	0.48	0.43	0.44	0.44	-9.28%	44,630
Aug 17, 2026	0.54	0.55	0.48	0.49	0.49	-10.19%	45,111
Aug 14, 2026	0.53	0.54	0.52	0.54	0.54	5.88%	15,568
Aug 13, 2026	0.55	0.55	0.50	0.51	0.51	-7.27%	19,395
Aug 12, 2026	0.57	0.57	0.50	0.55	0.55	-3.51%	35,155
Aug 11, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	9,699
Aug 10, 2026	0.66	0.66	0.57	0.59	0.59	-11.94%	38,636
Aug 7, 2026	0.69	0.70	0.66	0.67	0.67	-1.47%	42,261
Aug 6, 2026	0.67	0.70	0.62	0.68	0.68	-1.45%	64,189
Aug 5, 2026	0.63	0.72	0.60	0.69	0.69	15.00%	101,371
Aug 4, 2026	0.53	0.64	0.53	0.60	0.60	15.38%	43,585
Jul 31, 2026	0.45	0.52	0.45	0.52	0.52	14.29%	99,700
Jul 30, 2026	0.43	0.46	0.40	0.46	0.46	5.81%	107,000
Jul 29, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	58,600
Jul 28, 2026	0.38	0.42	0.37	0.42	0.42	12.00%	97,000
Jul 27, 2026	0.36	0.38	0.35	0.38	0.38	7.14%	51,500
Jul 24, 2026	0.36	0.36	0.35	0.35	0.35	-	2,000
Jul 23, 2026	0.36	0.36	0.33	0.35	0.35	-2.78%	104,398
Jul 22, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	3,500
Jul 21, 2026	0.35	0.35	0.34	0.34	0.34	-	15,170
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	1.49%	6,502
Jul 17, 2026	0.37	0.37	0.34	0.34	0.34	-5.63%	38,000
Jul 16, 2026	0.40	0.40	0.36	0.36	0.36	-6.58%	14,000
Jul 15, 2026	0.33	0.38	0.33	0.38	0.38	18.75%	48,000
Jul 14, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	29,500
Jul 13, 2026	0.28	0.32	0.28	0.31	0.31	10.71%	114,500
Jul 10, 2026	0.28	0.28	0.27	0.28	0.28	-	12,060
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Jul 8, 2026	0.28	0.29	0.27	0.28	0.28	-	36,344
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-	12,500
Jul 6, 2026	0.29	0.29	0.28	0.28	0.28	-	1,500
Jul 3, 2026	0.29	0.29	0.28	0.28	0.28	-	3,500
Jul 2, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	121,000
Jun 30, 2026	0.29	0.30	0.27	0.28	0.28	-5.17%	88,000
Jun 29, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	22,500
Jun 26, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	6,000
Jun 25, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	84,375
Jun 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	63,501
Jun 23, 2026	0.30	0.30	0.29	0.29	0.29	-6.45%	93,084
Jun 22, 2026	0.34	0.34	0.30	0.31	0.31	-6.06%	45,414
Jun 19, 2026	0.32	0.33	0.30	0.33	0.33	8.20%	42,000
Jun 18, 2026	0.34	0.35	0.30	0.31	0.31	-11.59%	201,500