Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.030	0.030	0.030	0.030	0.480	63
2023-03-16	0.020	0.030	0.020	0.030	0.480	2,025
2023-03-15	0.030	0.030	0.030	0.030	0.480	125
2023-03-14	0.020	0.030	0.020	0.030	0.480	4,875
2023-03-13	0.020	0.020	0.020	0.020	0.320	188
2023-03-10	0.030	0.030	0.030	0.030	0.480	0
2023-03-09	0.030	0.030	0.030	0.030	0.480	0
2023-03-08	0.030	0.030	0.030	0.030	0.480	0
2023-03-07	0.030	0.030	0.030	0.030	0.480	4,625
2023-03-06	0.020	0.030	0.020	0.030	0.480	688
2023-03-03	0.030	0.030	0.030	0.030	0.480	0
2023-03-02	0.020	0.030	0.020	0.030	0.480	4,600
2023-03-01	0.030	0.030	0.030	0.030	0.480	0
2023-02-28	0.020	0.030	0.020	0.030	0.480	1,894
2023-02-27	0.030	0.030	0.030	0.030	0.480	25
2023-02-24	0.030	0.030	0.030	0.030	0.480	0
2023-02-23	0.030	0.030	0.030	0.030	0.480	0
2023-02-22	0.030	0.030	0.030	0.030	0.480	0
2023-02-21	0.030	0.030	0.030	0.030	0.480	419
2023-02-17	0.030	0.030	0.030	0.030	0.480	175
2023-02-16	0.030	0.030	0.030	0.030	0.480	0
2023-02-15	0.030	0.030	0.030	0.030	0.480	900
2023-02-14	0.030	0.030	0.030	0.030	0.480	17,625
2023-02-13	0.040	0.040	0.030	0.030	0.480	7,875
2023-02-10	0.030	0.030	0.030	0.030	0.480	10,500
2023-02-09	0.030	0.030	0.030	0.030	0.480	6,500
2023-02-08	0.030	0.030	0.020	0.030	0.480	3,231
2023-02-07	0.030	0.030	0.030	0.030	0.480	9,163
2023-02-06	0.030	0.030	0.030	0.030	0.480	3,750
2023-02-03	0.030	0.030	0.030	0.030	0.480	5,075
2023-02-02	0.030	0.030	0.030	0.030	0.480	13,375
2023-02-01	0.030	0.030	0.030	0.030	0.480	7,450
2023-01-31	0.030	0.030	0.030	0.030	0.480	8,631
2023-01-30	0.030	0.030	0.030	0.030	0.480	0
2023-01-27	0.030	0.030	0.030	0.030	0.480	4,188
2023-01-26	0.030	0.030	0.030	0.030	0.480	7,250
2023-01-25	0.030	0.030	0.030	0.030	0.480	1,688
2023-01-24	0.040	0.040	0.030	0.030	0.480	16,963
2023-01-23	0.030	0.040	0.020	0.040	0.640	37,750
2023-01-20	0.030	0.030	0.030	0.030	0.480	0
2023-01-19	0.030	0.030	0.030	0.030	0.480	5,113
2023-01-18	0.030	0.030	0.030	0.030	0.480	8,688
2023-01-17	0.030	0.030	0.030	0.030	0.480	10,613
2023-01-16	0.030	0.030	0.030	0.030	0.480	1,675
2023-01-13	0.030	0.030	0.030	0.030	0.480	10,938
2023-01-12	0.030	0.030	0.030	0.030	0.480	3,313
2023-01-11	0.030	0.030	0.030	0.030	0.480	9,313
2023-01-10	0.040	0.040	0.040	0.040	0.640	781
2023-01-09	0.040	0.040	0.040	0.040	0.640	1,013
2023-01-06	0.040	0.040	0.040	0.040	0.640	1,738
2023-01-05	0.040	0.040	0.040	0.040	0.640	3,250
2023-01-04	0.040	0.040	0.030	0.030	0.480	3,969
2023-01-03	0.040	0.040	0.030	0.030	0.480	25,381
2022-12-30	0.030	0.040	0.030	0.040	0.640	5,906
2022-12-29	0.040	0.040	0.040	0.040	0.640	9,381
2022-12-28	0.030	0.030	0.030	0.030	0.480	3,731
2022-12-23	0.030	0.040	0.030	0.040	0.640	4,438
2022-12-22	0.030	0.030	0.030	0.030	0.480	18,563
2022-12-21	0.030	0.030	0.030	0.030	0.480	23,013
2022-12-20	0.030	0.030	0.030	0.030	0.480	13,069

← NewerPage 16 of 21 · 1,258 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.