01 Communique Laboratory Inc. (TSXV:ONE)
Canada
· Delayed Price · Currency is CAD 0.2250
+0.0100 (4.65%)
Apr 24, 2025, 3:30 PM EDT
01 Communique Laboratory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 89,510 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 12,500 |
| Apr 21, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 12,500 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 34,600 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 30,600 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 22,100 |
| Apr 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 63,000 |
| Apr 10, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.09% | 71,238 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 7.32% | 16,000 |
| Apr 8, 2025 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -16.33% | 98,824 |
| Apr 7, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 8.89% | 66,400 |
| Apr 4, 2025 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -10.00% | 109,000 |
| Apr 3, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 18,500 |
| Apr 2, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -8.77% | 7,544 |
| Apr 1, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 5,000 |
| Mar 31, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | - | 21,502 |
| Mar 28, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 30,214 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 15,533 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -1.69% | 44,012 |
| Mar 25, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 15,300 |
| Mar 24, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 44,010 |
| Mar 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 12,200 |
| Mar 20, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 5,615 |
| Mar 19, 2025 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 85,200 |
| Mar 18, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 40,940 |
| Mar 17, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 8.93% | 78,805 |
| Mar 14, 2025 | 0.26 | 0.31 | 0.26 | 0.28 | 0.28 | 12.00% | 196,200 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -13.79% | 49,728 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 21,500 |
| Mar 11, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 22,313 |
| Mar 10, 2025 | 0.30 | 0.34 | 0.29 | 0.29 | 0.29 | - | 333,903 |
| Mar 7, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 122,100 |
| Mar 6, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -8.06% | 65,800 |
| Mar 5, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.64% | 7,002 |
| Mar 4, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 148,800 |
| Mar 3, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -4.69% | 49,015 |
| Feb 28, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | - | 161,300 |
| Feb 27, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -1.54% | 51,132 |
| Feb 26, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -7.14% | 60,600 |
| Feb 25, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -4.11% | 47,110 |
| Feb 24, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -6.41% | 181,200 |
| Feb 21, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 6.85% | 201,534 |
| Feb 20, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | 0.37 | - | 109,040 |
| Feb 19, 2025 | 0.35 | 0.43 | 0.33 | 0.37 | 0.37 | 8.96% | 616,520 |
| Feb 18, 2025 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -4.29% | 177,900 |
| Feb 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 26,600 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.33 | 0.34 | 0.34 | -1.45% | 93,700 |
| Feb 12, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 81,900 |
| Feb 11, 2025 | 0.41 | 0.41 | 0.36 | 0.36 | 0.36 | -8.86% | 247,419 |