Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.030	0.030	0.030	0.030	0.480	41,500
2022-12-16	0.040	0.040	0.030	0.030	0.480	60,319
2022-12-15	0.040	0.050	0.030	0.040	0.640	255,944
2022-12-14	0.020	0.030	0.020	0.030	0.480	202,619
2022-12-13	0.010	0.020	0.010	0.010	0.160	11,613
2022-12-12	0.020	0.020	0.020	0.020	0.320	24,000
2022-12-09	0.020	0.020	0.020	0.020	0.320	5,313
2022-12-08	0.020	0.020	0.020	0.020	0.320	14,094
2022-12-07	0.020	0.020	0.020	0.020	0.320	9,563
2022-12-06	0.020	0.020	0.020	0.020	0.320	15,856
2022-12-05	0.020	0.020	0.020	0.020	0.320	9,000
2022-12-02	0.020	0.020	0.020	0.020	0.320	313
2022-12-01	0.020	0.020	0.020	0.020	0.320	33,750
2022-11-30	0.020	0.020	0.020	0.020	0.320	11,875
2022-11-29	0.020	0.020	0.020	0.020	0.320	59,144
2022-11-28	0.020	0.020	0.020	0.020	0.320	66,694
2022-11-25	0.020	0.020	0.010	0.020	0.320	3,250
2022-11-24	0.020	0.020	0.020	0.020	0.320	0
2022-11-23	0.020	0.020	0.010	0.020	0.320	23,613
2022-11-22	0.020	0.020	0.020	0.020	0.320	100,731
2022-11-21	0.020	0.020	0.020	0.020	0.320	7,013
2022-11-18	0.010	0.020	0.010	0.020	0.320	468,925
2022-11-17	0.010	0.010	0.010	0.010	0.160	0
2022-11-16	0.010	0.010	0.010	0.010	0.160	0
2022-11-15	0.010	0.010	0.010	0.010	0.160	3,188
2022-11-14	0.010	0.010	0.010	0.010	0.160	1,313
2022-11-11	0.010	0.010	0.010	0.010	0.160	8,188
2022-11-10	0.010	0.010	0.010	0.010	0.160	2,288
2022-11-09	0.010	0.010	0.010	0.010	0.160	763
2022-11-08	0.010	0.010	0.010	0.010	0.160	0
2022-11-07	0.010	0.010	0.010	0.010	0.160	3,125
2022-11-04	0.010	0.010	0.010	0.010	0.160	0
2022-11-03	0.010	0.010	0.010	0.010	0.160	56
2022-11-02	0.010	0.010	0.010	0.010	0.160	194
2022-11-01	0.010	0.010	0.010	0.010	0.160	513
2022-10-31	0.010	0.010	0.010	0.010	0.160	12,694
2022-10-28	0.010	0.010	0.010	0.010	0.160	8,688
2022-10-27	0.010	0.010	0.010	0.010	0.160	675
2022-10-26	0.010	0.010	0.010	0.010	0.160	0
2022-10-25	0.010	0.010	0.010	0.010	0.160	18,438
2022-10-24	0.010	0.010	0.010	0.010	0.160	0
2022-10-21	0.010	0.010	0.010	0.010	0.160	0
2022-10-20	0.010	0.010	0.010	0.010	0.160	0
2022-10-19	0.010	0.010	0.010	0.010	0.160	0
2022-10-18	0.010	0.010	0.010	0.010	0.160	1,250
2022-10-17	0.010	0.010	0.010	0.010	0.160	0
2022-10-14	0.010	0.010	0.010	0.010	0.160	225
2022-10-13	0.010	0.010	0.010	0.010	0.160	44
2022-10-12	0.010	0.010	0.010	0.010	0.160	7,269
2022-10-11	0.010	0.010	0.010	0.010	0.160	52,981
2022-10-07	0.010	0.010	0.010	0.010	0.160	438
2022-10-06	0.010	0.010	0.010	0.010	0.160	9,000
2022-10-05	0.010	0.010	0.010	0.010	0.160	31
2022-10-04	0.010	0.010	0.010	0.010	0.160	1,500
2022-10-03	0.010	0.010	0.010	0.010	0.160	3,988
2022-09-30	0.010	0.010	0.010	0.010	0.160	8,994
2022-09-29	0.020	0.020	0.010	0.010	0.160	187,263
2022-09-28	0.010	0.010	0.010	0.010	0.160	31
2022-09-27	0.010	0.010	0.010	0.010	0.160	1,688
2022-09-26	0.020	0.020	0.020	0.020	0.320	3,125

← NewerPage 17 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.