Olive Resource Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-08-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-08-05 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-08-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-07-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 20,200 |
| 2025-07-30 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-07-29 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 12,000 |
| 2025-07-28 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,000 |
| 2025-07-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 10,500 |
| 2025-07-24 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 1,900 |
| 2025-07-23 | 0.060 | 0.060 | 0.060 | 0.060 | 0.060 | 203,000 |
| 2025-07-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 300,900 |
| 2025-07-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,000 |
| 2025-07-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 6,000 |
| 2025-07-17 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2025-07-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 19,500 |
| 2025-07-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 126,400 |
| 2025-07-14 | 0.060 | 0.060 | 0.050 | 0.050 | 0.050 | 60,500 |
| 2025-07-11 | 0.050 | 0.060 | 0.050 | 0.060 | 0.060 | 535,700 |
| 2025-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2025-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 392,400 |
| 2025-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 313,000 |
| 2025-06-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2025-06-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,000 |
| 2025-06-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 93,000 |
| 2025-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 157,000 |
| 2025-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,100 |
| 2025-06-16 | 0.040 | 0.050 | 0.040 | 0.040 | 0.040 | 311,000 |
| 2025-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,000 |
| 2025-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 458,800 |
| 2025-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2025-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2025-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-06-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 45,000 |
| 2025-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 206,000 |
| 2025-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2025-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2025-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 582,100 |
| 2025-05-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 161,000 |
| 2025-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2025-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 109,000 |
| 2025-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,000 |
| 2025-05-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-05-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2025-05-15 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 222,000 |
| 2025-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,000 |
| 2025-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.