Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.020	0.020	0.020	0.020	0.320	0
2022-09-22	0.020	0.020	0.020	0.020	0.320	313
2022-09-21	0.020	0.020	0.020	0.020	0.320	0
2022-09-20	0.020	0.020	0.020	0.020	0.320	194
2022-09-19	0.020	0.020	0.020	0.020	0.320	138
2022-09-16	0.020	0.020	0.020	0.020	0.320	0
2022-09-15	0.020	0.020	0.020	0.020	0.320	813
2022-09-14	0.010	0.020	0.010	0.020	0.320	731
2022-09-13	0.010	0.010	0.010	0.010	0.160	0
2022-09-12	0.010	0.010	0.010	0.010	0.160	188
2022-09-09	0.010	0.020	0.010	0.020	0.320	1,019
2022-09-08	0.020	0.020	0.020	0.020	0.320	425
2022-09-07	0.020	0.020	0.020	0.020	0.320	95,488
2022-09-06	0.020	0.020	0.020	0.020	0.320	644
2022-09-02	0.020	0.020	0.020	0.020	0.320	4,063
2022-09-01	0.020	0.020	0.020	0.020	0.320	194
2022-08-31	0.020	0.020	0.020	0.020	0.320	1,013
2022-08-30	0.020	0.020	0.020	0.020	0.320	188
2022-08-29	0.020	0.020	0.020	0.020	0.320	72,788
2022-08-26	0.020	0.020	0.020	0.020	0.320	85,844
2022-08-25	0.030	0.030	0.030	0.030	0.480	17,438
2022-08-24	0.030	0.030	0.030	0.030	0.480	94
2022-08-23	0.020	0.020	0.020	0.020	0.320	156
2022-08-22	0.020	0.030	0.020	0.030	0.480	7,438
2022-08-19	0.030	0.030	0.030	0.030	0.480	31
2022-08-18	0.030	0.030	0.020	0.030	0.480	1,375
2022-08-17	0.030	0.030	0.020	0.020	0.320	1,850
2022-08-16	0.030	0.030	0.030	0.030	0.480	0
2022-08-15	0.030	0.030	0.030	0.030	0.480	0
2022-08-12	0.030	0.030	0.030	0.030	0.480	6,688
2022-08-11	0.020	0.020	0.020	0.020	0.320	0
2022-08-10	0.020	0.020	0.020	0.020	0.320	625
2022-08-09	0.020	0.020	0.020	0.020	0.320	0
2022-08-08	0.020	0.020	0.020	0.020	0.320	1,013
2022-08-05	0.030	0.030	0.030	0.030	0.480	125
2022-08-04	0.030	0.030	0.020	0.030	0.480	35,081
2022-08-03	0.030	0.030	0.030	0.030	0.480	0
2022-08-02	0.030	0.030	0.030	0.030	0.480	313
2022-07-29	0.020	0.020	0.020	0.020	0.320	375
2022-07-28	0.030	0.030	0.030	0.030	0.480	11,875
2022-07-27	0.030	0.030	0.030	0.030	0.480	375
2022-07-26	0.030	0.030	0.030	0.030	0.480	0
2022-07-25	0.030	0.030	0.030	0.030	0.480	0
2022-07-22	0.030	0.030	0.030	0.030	0.480	625
2022-07-21	0.030	0.030	0.030	0.030	0.480	650
2022-07-20	0.030	0.030	0.030	0.030	0.480	0
2022-07-19	0.030	0.030	0.030	0.030	0.480	0
2022-07-18	0.030	0.030	0.030	0.030	0.480	2,563
2022-07-15	0.030	0.030	0.030	0.030	0.480	3,213
2022-07-14	0.030	0.030	0.030	0.030	0.480	1,644
2022-07-13	0.030	0.030	0.030	0.030	0.480	131
2022-07-12	0.030	0.030	0.030	0.030	0.480	2,838
2022-07-11	0.030	0.030	0.030	0.030	0.480	56
2022-07-08	0.030	0.030	0.030	0.030	0.480	0
2022-07-07	0.030	0.030	0.030	0.030	0.480	656
2022-07-06	0.030	0.030	0.030	0.030	0.480	0
2022-07-05	0.030	0.030	0.030	0.030	0.480	0
2022-07-04	0.030	0.030	0.030	0.030	0.480	1,938
2022-06-30	0.030	0.030	0.030	0.030	0.480	7,569
2022-06-29	0.030	0.030	0.030	0.030	0.480	44,156

← NewerPage 18 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.