Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.290	1.320	1.270	1.290	1.290	100,800
2026-07-20	1.340	1.340	1.280	1.280	1.280	27,300
2026-07-17	1.390	1.450	1.280	1.340	1.340	170,700
2026-07-16	1.510	1.510	1.380	1.380	1.380	127,600
2026-07-15	1.510	1.530	1.510	1.510	1.510	110,100
2026-07-14	1.500	1.530	1.500	1.510	1.510	33,600
2026-07-13	1.500	1.510	1.500	1.510	1.510	43,100
2026-07-10	1.500	1.600	1.450	1.550	1.550	126,100
2026-07-09	1.520	1.600	1.500	1.600	1.600	29,400
2026-07-08	1.460	1.500	1.460	1.500	1.500	5,800
2026-07-07	1.500	1.500	1.450	1.480	1.480	40,900
2026-07-06	1.510	1.550	1.460	1.480	1.480	32,200
2026-07-03	1.480	1.500	1.450	1.500	1.500	17,400
2026-07-02	1.550	1.550	1.450	1.450	1.450	78,400
2026-06-30	1.410	1.470	1.390	1.430	1.430	244,400
2026-06-29	1.390	1.390	1.380	1.390	1.390	75,700
2026-06-26	1.430	1.430	1.400	1.400	1.400	33,200
2026-06-25	1.330	1.470	1.300	1.450	1.450	137,000
2026-06-24	1.340	1.340	1.320	1.330	1.330	87,200
2026-06-23	1.390	1.390	1.340	1.380	1.380	16,900
2026-06-22	1.380	1.390	1.380	1.380	1.380	52,300
2026-06-19	1.400	1.400	1.390	1.400	1.400	39,800
2026-06-18	1.400	1.400	1.390	1.390	1.390	36,600
2026-06-17	1.400	1.400	1.390	1.400	1.400	38,400
2026-06-16	1.450	1.450	1.390	1.410	1.410	84,400
2026-06-15	1.570	1.570	1.440	1.440	1.440	214,500
2026-06-12	1.400	1.480	1.400	1.470	1.470	186,000
2026-06-11	1.480	1.600	1.480	1.590	1.590	212,500
2026-06-10	1.400	1.470	1.350	1.450	1.450	144,500
2026-06-09	1.330	1.490	1.330	1.400	1.400	282,300
2026-06-08	1.280	1.290	1.240	1.280	1.280	18,100
2026-06-05	1.300	1.340	1.240	1.240	1.240	54,200
2026-06-04	1.310	1.310	1.270	1.300	1.300	63,100
2026-06-03	1.350	1.350	1.310	1.310	1.310	64,300
2026-06-02	1.340	1.340	1.330	1.330	1.330	4,100
2026-06-01	1.320	1.340	1.300	1.300	1.300	19,000
2026-05-29	1.370	1.370	1.290	1.300	1.300	41,400
2026-05-28	1.400	1.420	1.350	1.380	1.380	60,400
2026-05-27	1.400	1.430	1.400	1.410	1.410	27,600
2026-05-26	1.390	1.420	1.390	1.410	1.410	213,000
2026-05-25	1.410	1.410	1.410	1.410	1.410	1,600
2026-05-22	1.400	1.400	1.380	1.400	1.400	50,200
2026-05-21	1.440	1.440	1.380	1.380	1.380	118,000
2026-05-20	1.350	1.440	1.270	1.390	1.390	214,000
2026-05-19	1.420	1.420	1.260	1.340	1.340	148,900
2026-05-15	1.420	1.420	1.380	1.400	1.400	30,300
2026-05-14	1.350	1.430	1.350	1.380	1.380	102,600
2026-05-13	1.390	1.420	1.350	1.390	1.390	85,300
2026-05-12	1.370	1.370	1.300	1.350	1.350	48,200
2026-05-11	1.320	1.350	1.280	1.320	1.320	145,700
2026-05-08	1.250	1.300	1.250	1.300	1.300	29,300
2026-05-07	1.250	1.250	1.200	1.250	1.250	5,600
2026-05-06	1.250	1.250	1.200	1.250	1.250	105,900
2026-05-05	1.240	1.250	1.240	1.250	1.250	5,400
2026-05-04	1.250	1.250	1.250	1.250	1.250	200
2026-05-01	1.250	1.250	1.190	1.200	1.200	59,500
2026-04-30	1.190	1.270	1.190	1.250	1.250	38,800
2026-04-29	1.160	1.250	1.160	1.200	1.200	11,700
2026-04-28	1.180	1.240	1.130	1.240	1.240	40,900
2026-04-27	1.200	1.250	1.160	1.220	1.220	105,900

← NewerPage 2 of 5 · 250 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.