OceanaGold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.930	1.990	1.910	1.920	5.549	254,263
2022-09-26	2.080	2.080	1.910	1.930	5.578	489,001
2022-09-23	2.010	2.140	1.980	2.080	6.011	679,317
2022-09-22	2.080	2.125	2.030	2.090	6.040	205,573
2022-09-21	2.010	2.140	1.990	2.070	5.982	559,703
2022-09-20	2.010	2.070	1.935	1.990	5.751	211,124
2022-09-19	2.020	2.080	1.975	2.040	5.896	217,964
2022-09-16	2.030	2.100	1.960	2.020	5.838	2,291,380
2022-09-15	2.060	2.185	2.020	2.060	5.954	795,655
2022-09-14	2.030	2.140	2.010	2.110	6.098	382,513
2022-09-13	1.950	2.045	1.920	2.010	5.809	353,696
2022-09-12	2.070	2.100	2.000	2.050	5.925	272,539
2022-09-09	1.950	2.060	1.950	2.030	5.867	445,632
2022-09-08	1.880	1.940	1.865	1.920	5.549	304,778
2022-09-07	1.800	1.900	1.790	1.900	5.491	278,564
2022-09-06	1.880	1.910	1.780	1.780	5.144	245,951
2022-09-02	1.860	1.910	1.810	1.860	5.376	230,730
2022-09-01	1.900	1.980	1.800	1.810	5.231	394,619
2022-08-31	1.880	2.010	1.855	1.940	5.607	676,784
2022-08-30	1.950	1.950	1.835	1.880	5.433	366,734
2022-08-29	1.960	2.020	1.930	1.950	5.636	319,268
2022-08-26	2.070	2.070	1.960	2.010	5.809	661,651
2022-08-25	2.140	2.150	2.055	2.100	6.069	350,154
2022-08-24	2.110	2.155	2.090	2.130	6.156	291,296
2022-08-23	2.090	2.180	2.080	2.130	6.156	380,623
2022-08-22	2.090	2.120	2.060	2.090	6.040	348,751
2022-08-19	2.080	2.165	2.050	2.140	6.185	346,549
2022-08-18	2.100	2.120	2.030	2.110	6.098	312,412
2022-08-17	2.090	2.135	2.050	2.080	6.011	664,524
2022-08-16	2.150	2.180	2.090	2.090	6.040	271,803
2022-08-15	2.160	2.190	2.075	2.160	6.243	477,727
2022-08-12	2.200	2.310	2.180	2.210	6.387	726,047
2022-08-11	2.260	2.280	2.160	2.160	6.243	258,730
2022-08-10	2.240	2.315	2.200	2.250	6.503	351,262
2022-08-09	2.390	2.390	2.220	2.250	6.503	476,516
2022-08-08	2.450	2.450	2.310	2.390	6.907	346,399
2022-08-05	2.310	2.460	2.260	2.460	7.110	711,308
2022-08-04	2.200	2.400	2.170	2.390	6.907	858,737
2022-08-03	2.250	2.250	2.095	2.190	6.329	558,933
2022-08-02	2.350	2.360	2.240	2.250	6.503	493,726
2022-07-29	2.370	2.370	2.140	2.330	6.734	1,035,972
2022-07-28	2.460	2.520	2.360	2.410	6.965	540,241
2022-07-27	2.300	2.420	2.200	2.390	6.907	457,266
2022-07-26	2.240	2.320	2.210	2.300	6.647	290,644
2022-07-25	2.310	2.320	2.190	2.200	6.358	413,746
2022-07-22	2.420	2.490	2.300	2.300	6.647	252,250
2022-07-21	2.340	2.450	2.330	2.410	6.965	300,674
2022-07-20	2.480	2.480	2.320	2.320	6.705	263,837
2022-07-19	2.400	2.530	2.370	2.430	7.023	1,096,807
2022-07-18	2.420	2.480	2.365	2.380	6.878	276,267
2022-07-15	2.500	2.500	2.350	2.370	6.849	291,956
2022-07-14	2.440	2.525	2.400	2.490	7.196	431,355
2022-07-13	2.390	2.560	2.360	2.550	7.370	537,242
2022-07-12	2.350	2.420	2.350	2.400	6.936	298,346
2022-07-11	2.380	2.420	2.350	2.360	6.821	161,763
2022-07-08	2.410	2.420	2.330	2.370	6.849	282,791
2022-07-07	2.420	2.420	2.340	2.410	6.965	262,291
2022-07-06	2.350	2.400	2.280	2.370	6.849	281,288
2022-07-05	2.490	2.520	2.320	2.350	6.792	295,108
2022-07-04	2.490	2.570	2.420	2.570	7.427	157,547

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1250 CAD
2026-05-20	0.1240 CAD
2026-03-04	0.1230 CAD
2025-11-19	0.0420 CAD
2025-08-20	0.0420 CAD
2025-05-21	0.0140 CAD
2025-03-05	0.0140 CAD
2024-08-29	0.0130 CAD
2024-03-06	0.0140 CAD
2023-08-23	0.0140 CAD
2023-03-08	0.0140 CAD
2019-03-06	0.0130 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.