Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.320	1.330	1.150	1.200	1.200	105,651
2026-10-15	1.320	1.330	1.320	1.320	1.320	6,300
2026-10-14	1.360	1.360	1.330	1.330	1.330	164,500
2026-10-13	1.370	1.370	1.360	1.360	1.360	7,100
2026-10-09	1.400	1.400	1.350	1.360	1.360	45,300
2026-10-08	1.360	1.400	1.350	1.360	1.360	88,700
2026-10-07	1.360	1.380	1.350	1.360	1.360	46,700
2026-10-06	1.360	1.360	1.360	1.360	1.360	23,700
2026-10-05	1.380	1.380	1.380	1.380	1.380	5,600
2026-10-02	1.320	1.380	1.320	1.380	1.380	20,800
2026-10-01	1.350	1.360	1.320	1.320	1.320	32,300
2026-09-30	1.360	1.360	1.360	1.360	1.360	10,200
2026-09-29	1.380	1.400	1.350	1.350	1.350	43,601
2026-09-28	1.350	1.390	1.350	1.350	1.350	60,801
2026-09-25	1.390	1.400	1.380	1.400	1.400	27,900
2026-09-24	1.380	1.390	1.350	1.380	1.380	55,100
2026-09-23	1.380	1.380	1.300	1.300	1.300	13,600
2026-09-22	1.400	1.400	1.360	1.400	1.400	82,700
2026-09-21	1.320	1.400	1.300	1.400	1.400	108,600
2026-09-18	1.380	1.380	1.330	1.350	1.350	6,700
2026-09-17	1.350	1.400	1.320	1.350	1.350	41,100
2026-09-16	1.350	1.390	1.330	1.330	1.330	125,500
2026-09-15	1.350	1.350	1.310	1.350	1.350	38,300
2026-09-14	1.290	1.340	1.260	1.340	1.340	28,500
2026-09-11	1.310	1.350	1.310	1.350	1.350	1,500
2026-09-10	1.350	1.350	1.340	1.340	1.340	4,700
2026-09-09	1.310	1.360	1.310	1.360	1.360	69,300
2026-09-08	1.340	1.380	1.300	1.380	1.380	198,200
2026-09-04	1.300	1.350	1.300	1.300	1.300	41,700
2026-09-03	1.350	1.360	1.240	1.290	1.290	188,400
2026-09-02	1.410	1.410	1.360	1.360	1.360	25,600
2026-09-01	1.400	1.420	1.370	1.370	1.370	115,800
2026-08-31	1.370	1.410	1.370	1.380	1.380	32,700
2026-08-28	1.360	1.400	1.350	1.400	1.400	112,600
2026-08-27	1.400	1.410	1.330	1.330	1.330	65,600
2026-08-26	1.400	1.400	1.360	1.400	1.400	76,900
2026-08-25	1.370	1.400	1.370	1.400	1.400	66,200
2026-08-24	1.400	1.400	1.360	1.370	1.370	79,700
2026-08-21	1.370	1.390	1.370	1.380	1.380	15,200
2026-08-20	1.400	1.400	1.380	1.390	1.390	7,900
2026-08-19	1.400	1.410	1.390	1.400	1.400	207,000
2026-08-18	1.380	1.410	1.360	1.400	1.400	154,300
2026-08-17	1.400	1.410	1.320	1.320	1.320	218,400
2026-08-14	1.400	1.400	1.400	1.400	1.400	11,000
2026-08-13	1.430	1.440	1.350	1.370	1.370	38,200
2026-08-12	1.400	1.430	1.390	1.430	1.430	95,000
2026-08-11	1.400	1.450	1.350	1.350	1.350	69,900
2026-08-10	1.370	1.520	1.370	1.410	1.410	115,200
2026-08-07	1.350	1.370	1.300	1.310	1.310	52,600
2026-08-06	1.330	1.400	1.240	1.310	1.310	95,900
2026-08-05	1.230	1.250	1.190	1.210	1.210	67,000
2026-08-04	1.220	1.240	1.200	1.210	1.210	132,400
2026-07-31	1.330	1.330	1.220	1.220	1.220	5,600
2026-07-30	1.300	1.300	1.280	1.300	1.300	14,000
2026-07-29	1.260	1.300	1.210	1.230	1.230	38,900
2026-07-28	1.310	1.310	1.240	1.250	1.250	83,000
2026-07-27	1.340	1.350	1.290	1.310	1.310	14,400
2026-07-24	1.300	1.340	1.300	1.300	1.300	500
2026-07-23	1.380	1.380	1.270	1.300	1.300	19,400
2026-07-22	1.300	1.430	1.270	1.270	1.270	62,200

Page 1 of 21 · 1,257 trading daysOlder →

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.