Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.050	0.050	0.050	0.050	0.800	2,500
2022-01-05	0.040	0.040	0.040	0.040	0.640	6,250
2022-01-04	0.040	0.040	0.040	0.040	0.640	325
2021-12-31	0.050	0.050	0.050	0.050	0.800	12,875
2021-12-30	0.040	0.050	0.040	0.050	0.800	9,063
2021-12-29	0.040	0.040	0.040	0.040	0.640	6,331
2021-12-24	0.040	0.040	0.040	0.040	0.640	3,125
2021-12-23	0.040	0.040	0.040	0.040	0.640	2,500
2021-12-22	0.030	0.040	0.030	0.040	0.640	13,238
2021-12-21	0.030	0.040	0.030	0.040	0.640	3,875
2021-12-20	0.040	0.040	0.030	0.030	0.480	16,313
2021-12-17	0.040	0.040	0.040	0.040	0.640	5,175
2021-12-16	0.030	0.040	0.030	0.040	0.640	13,350
2021-12-15	0.040	0.040	0.030	0.030	0.480	12,563
2021-12-14	0.040	0.040	0.030	0.040	0.640	72,281
2021-12-13	0.040	0.040	0.040	0.040	0.640	431
2021-12-10	0.040	0.040	0.040	0.040	0.640	5,813
2021-12-09	0.040	0.040	0.040	0.040	0.640	41,813
2021-12-08	0.040	0.040	0.040	0.040	0.640	8,000
2021-12-07	0.040	0.040	0.040	0.040	0.640	938
2021-12-06	0.040	0.040	0.040	0.040	0.640	19,031
2021-12-03	0.040	0.040	0.040	0.040	0.640	769
2021-12-02	0.040	0.050	0.040	0.050	0.800	6,625
2021-12-01	0.040	0.050	0.040	0.040	0.640	8,194
2021-11-30	0.050	0.050	0.050	0.050	0.800	1,125
2021-11-29	0.040	0.070	0.040	0.050	0.800	18,063
2021-11-26	0.040	0.040	0.040	0.040	0.640	17,438
2021-11-25	0.040	0.040	0.040	0.040	0.640	313
2021-11-24	0.040	0.040	0.040	0.040	0.640	250
2021-11-23	0.040	0.040	0.040	0.040	0.640	2,000
2021-11-22	0.040	0.040	0.040	0.040	0.640	6,188
2021-11-19	0.040	0.040	0.040	0.040	0.640	0
2021-11-18	0.040	0.040	0.040	0.040	0.640	3,431
2021-11-17	0.040	0.040	0.040	0.040	0.640	14,781
2021-11-16	0.050	0.050	0.040	0.040	0.640	9,438
2021-11-15	0.050	0.050	0.040	0.050	0.800	4,063
2021-11-12	0.050	0.050	0.050	0.050	0.800	52,806
2021-11-11	0.050	0.050	0.050	0.050	0.800	16,081
2021-11-10	0.050	0.050	0.050	0.050	0.800	6,875
2021-11-09	0.050	0.050	0.050	0.050	0.800	1,888
2021-11-08	0.050	0.050	0.050	0.050	0.800	30,694
2021-11-05	0.050	0.050	0.050	0.050	0.800	0
2021-11-04	0.050	0.050	0.050	0.050	0.800	250
2021-11-03	0.050	0.050	0.050	0.050	0.800	0
2021-11-02	0.050	0.050	0.050	0.050	0.800	1,844
2021-11-01	0.050	0.050	0.050	0.050	0.800	3,250
2021-10-29	0.050	0.050	0.050	0.050	0.800	500
2021-10-28	0.050	0.050	0.050	0.050	0.800	0
2021-10-27	0.050	0.050	0.050	0.050	0.800	456
2021-10-26	0.050	0.050	0.050	0.050	0.800	250
2021-10-25	0.060	0.060	0.060	0.060	0.960	0
2021-10-22	0.060	0.060	0.060	0.060	0.960	2,313
2021-10-21	0.060	0.060	0.060	0.060	0.960	0
2021-10-20	0.060	0.060	0.060	0.060	0.960	394

← NewerPage 21 of 21 · 1,254 trading days

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.