01 Communique Laboratory Inc. - ONE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.47	0.47	0.47	0.49	0.46	76,576
September 11, 2025	0.48	0.47	0.47	0.49	0.42	155,900
September 10, 2025	0.44	0.47	0.47	0.48	0.42	332,601
September 09, 2025	0.43	0.44	0.44	0.44	0.42	79,000
September 08, 2025	0.39	0.42	0.42	0.42	0.39	100,200
September 05, 2025	0.41	0.4	0.4	0.41	0.39	13,500
September 04, 2025	0.42	0.41	0.41	0.42	0.41	9,500
September 03, 2025	0.42	0.42	0.42	0.42	0.4	78,500
September 02, 2025	0.41	0.41	0.41	0.44	0.41	27,317
August 29, 2025	0.43	0.41	0.41	0.44	0.41	86,500
August 28, 2025	0.44	0.42	0.42	0.44	0.41	13,510
August 27, 2025	0.45	0.44	0.44	0.45	0.42	7,500
August 26, 2025	0.44	0.44	0.44	0.44	0.43	5,100
August 25, 2025	0.42	0.42	0.42	0.45	0.41	133,900
August 22, 2025	0.4	0.42	0.42	0.42	0.4	31,620
August 21, 2025	0.39	0.39	0.39	0.4	0.38	36,200
August 20, 2025	0.41	0.38	0.38	0.41	0.37	47,700
August 19, 2025	0.41	0.4	0.4	0.42	0.39	51,110
August 18, 2025	0.45	0.41	0.41	0.45	0.41	30,518
August 15, 2025	0.43	0.44	0.44	0.46	0.43	65,000
August 14, 2025	0.44	0.43	0.43	0.44	0.43	16,100
August 13, 2025	0.45	0.44	0.44	0.45	0.43	30,400
August 12, 2025	0.44	0.43	0.43	0.46	0.43	23,342
August 11, 2025	0.44	0.42	0.42	0.46	0.42	80,543
August 08, 2025	0.47	0.45	0.45	0.47	0.45	13,129
August 07, 2025	0.45	0.47	0.47	0.47	0.45	49,442
August 06, 2025	0.45	0.44	0.44	0.46	0.44	11,200
August 05, 2025	0.46	0.45	0.45	0.48	0.44	53,100
August 01, 2025	0.49	0.47	0.47	0.49	0.45	95,100
July 31, 2025	0.47	0.49	0.49	0.49	0.46	514,800
July 30, 2025	0.47	0.46	0.46	0.48	0.45	156,238
July 29, 2025	0.43	0.46	0.46	0.47	0.42	30,800
July 28, 2025	0.43	0.42	0.42	0.44	0.42	51,214
July 25, 2025	0.41	0.41	0.41	0.42	0.39	200,700
July 24, 2025	0.44	0.4	0.4	0.44	0.4	67,917
July 23, 2025	0.44	0.41	0.41	0.44	0.41	47,300
July 22, 2025	0.46	0.43	0.43	0.47	0.43	101,300
July 21, 2025	0.47	0.46	0.46	0.47	0.45	22,302
July 18, 2025	0.42	0.47	0.47	0.47	0.42	169,544
July 17, 2025	0.42	0.42	0.42	0.44	0.41	217,301
July 16, 2025	0.42	0.41	0.41	0.42	0.39	104,940
July 15, 2025	0.44	0.41	0.41	0.44	0.39	186,800
July 14, 2025	0.43	0.42	0.42	0.44	0.42	19,800
July 11, 2025	0.45	0.43	0.43	0.45	0.42	70,249
July 10, 2025	0.45	0.45	0.45	0.45	0.42	80,800
July 09, 2025	0.44	0.45	0.45	0.45	0.42	51,516
July 08, 2025	0.47	0.43	0.43	0.47	0.43	149,412
July 07, 2025	0.4	0.46	0.46	0.52	0.4	895,119
July 04, 2025	0.4	0.39	0.39	0.4	0.39	8,500
July 03, 2025	0.39	0.4	0.4	0.4	0.38	56,300
July 02, 2025	0.39	0.38	0.38	0.39	0.37	34,511
June 30, 2025	0.37	0.38	0.38	0.4	0.35	29,200
June 27, 2025	0.38	0.33	0.33	0.4	0.32	143,935
June 26, 2025	0.38	0.38	0.38	0.39	0.36	29,102
June 25, 2025	0.4	0.38	0.38	0.4	0.35	45,200
June 24, 2025	0.38	0.37	0.37	0.38	0.35	52,400
June 23, 2025	0.39	0.38	0.38	0.4	0.37	37,046
June 20, 2025	0.43	0.38	0.38	0.43	0.36	140,700
June 19, 2025	0.46	0.42	0.42	0.46	0.42	34,900
June 18, 2025	0.47	0.44	0.44	0.47	0.44	57,044

01 Communique Laboratory Inc. (ONE.V) TSXV