Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.180	1.250	1.170	1.250	1.250	124,600
2026-04-23	1.100	1.190	1.100	1.180	1.180	109,300
2026-04-22	1.070	1.100	1.050	1.080	1.080	165,300
2026-04-21	1.150	1.150	1.030	1.070	1.070	152,600
2026-04-20	1.150	1.160	1.110	1.150	1.150	161,700
2026-04-17	1.120	1.190	1.120	1.150	1.150	19,800
2026-04-16	1.200	1.210	1.120	1.190	1.190	58,800
2026-04-15	1.150	1.300	1.150	1.230	1.230	191,200
2026-04-14	1.170	1.170	1.130	1.140	1.140	18,200
2026-04-13	1.180	1.180	1.120	1.150	1.150	34,400
2026-04-10	1.120	1.150	1.120	1.130	1.130	151,100
2026-04-09	1.090	1.120	1.090	1.110	1.110	34,400
2026-04-08	1.130	1.130	1.090	1.090	1.090	9,900
2026-04-07	1.100	1.100	1.100	1.100	1.100	0
2026-04-06	1.070	1.100	1.060	1.100	1.100	25,000
2026-04-02	1.140	1.140	1.060	1.060	1.060	76,200
2026-04-01	1.100	1.100	1.100	1.100	1.100	54,000
2026-03-31	1.050	1.100	1.050	1.100	1.100	49,700
2026-03-30	1.090	1.100	1.050	1.050	1.050	2,500
2026-03-27	1.010	1.010	1.010	1.010	1.010	1,200
2026-03-26	1.070	1.100	1.010	1.010	1.010	36,000
2026-03-25	1.050	1.100	1.000	1.040	1.040	68,200
2026-03-24	1.060	1.080	1.000	1.050	1.050	42,300
2026-03-23	1.040	1.070	1.010	1.070	1.070	12,800
2026-03-20	0.980	1.080	0.980	1.080	1.080	13,900
2026-03-19	1.050	1.080	0.950	1.080	1.080	266,600
2026-03-18	1.100	1.150	1.090	1.090	1.090	32,200
2026-03-17	1.100	1.150	1.100	1.150	1.150	30,600
2026-03-16	1.050	1.110	1.040	1.070	1.070	63,400
2026-03-13	1.100	1.100	1.050	1.050	1.050	260,074
2026-03-12	1.090	1.110	1.050	1.090	1.090	67,796
2026-03-11	1.100	1.100	1.090	1.100	1.100	24,300
2026-03-10	1.100	1.120	1.050	1.100	1.100	97,000
2026-03-09	1.120	1.120	1.080	1.100	1.100	47,800
2026-03-06	1.180	1.180	1.110	1.110	1.110	600
2026-03-05	1.190	1.200	1.110	1.150	1.150	23,200
2026-03-04	1.100	1.220	1.080	1.200	1.200	106,600
2026-03-03	1.220	1.220	1.080	1.080	1.080	69,700
2026-03-02	1.200	1.330	1.170	1.210	1.210	147,700
2026-02-27	1.180	1.240	1.150	1.200	1.200	43,300
2026-02-26	1.260	1.260	1.130	1.150	1.150	59,100
2026-02-25	1.310	1.350	1.160	1.260	1.260	84,400
2026-02-24	1.190	1.380	1.100	1.300	1.300	291,200
2026-02-23	1.000	1.150	1.000	1.120	1.120	98,400
2026-02-20	1.110	1.110	1.000	1.060	1.060	50,100
2026-02-19	0.940	1.050	0.940	0.990	0.990	146,900
2026-02-18	0.950	0.950	0.880	0.900	0.900	214,800
2026-02-17	1.060	1.060	0.900	0.920	0.920	506,300
2026-02-13	1.350	1.390	1.050	1.050	1.050	443,600
2026-02-12	0.930	1.390	0.930	1.350	1.350	385,700
2026-02-11	0.480	0.480	0.480	0.480	0.480	0
2026-02-10	0.480	0.480	0.480	0.480	0.480	0
2026-02-09	0.480	0.480	0.480	0.480	0.480	0
2026-02-06	0.030	0.030	0.030	0.030	0.480	0
2026-02-05	0.030	0.030	0.030	0.030	0.480	0
2026-02-04	0.030	0.030	0.030	0.030	0.480	0
2026-02-03	0.030	0.030	0.030	0.030	0.480	0
2026-02-02	0.030	0.030	0.030	0.030	0.480	0
2026-01-30	0.030	0.030	0.030	0.030	0.480	0
2026-01-29	0.030	0.030	0.030	0.030	0.480	0

← NewerPage 3 of 21 · 1,255 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.