Ongwe Minerals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.040	0.040	0.040	0.040	0.640	14,594
2025-02-11	0.040	0.050	0.040	0.040	0.640	15,938
2025-02-10	0.040	0.040	0.040	0.040	0.640	8,000
2025-02-07	0.040	0.040	0.040	0.040	0.640	11,938
2025-02-06	0.050	0.050	0.040	0.040	0.640	3,625
2025-02-05	0.040	0.040	0.040	0.040	0.640	0
2025-02-04	0.040	0.040	0.040	0.040	0.640	4,844
2025-02-03	0.030	0.050	0.030	0.040	0.640	19,438
2025-01-31	0.030	0.030	0.030	0.030	0.480	0
2025-01-30	0.030	0.030	0.030	0.030	0.480	938
2025-01-29	0.030	0.030	0.030	0.030	0.480	0
2025-01-28	0.030	0.030	0.030	0.030	0.480	69
2025-01-27	0.030	0.030	0.030	0.030	0.480	938
2025-01-24	0.030	0.030	0.030	0.030	0.480	0
2025-01-23	0.030	0.030	0.030	0.030	0.480	2,500
2025-01-22	0.030	0.030	0.030	0.030	0.480	2,188
2025-01-21	0.030	0.030	0.030	0.030	0.480	3,000
2025-01-20	0.030	0.030	0.030	0.030	0.480	0
2025-01-17	0.020	0.030	0.020	0.030	0.480	750
2025-01-16	0.030	0.030	0.030	0.030	0.480	0
2025-01-15	0.030	0.030	0.030	0.030	0.480	2,875
2025-01-14	0.030	0.030	0.030	0.030	0.480	313
2025-01-13	0.030	0.030	0.030	0.030	0.480	1,438
2025-01-10	0.030	0.030	0.030	0.030	0.480	0
2025-01-09	0.030	0.030	0.030	0.030	0.480	0
2025-01-08	0.040	0.040	0.030	0.030	0.480	3,875
2025-01-07	0.040	0.040	0.040	0.040	0.640	2,063
2025-01-06	0.030	0.040	0.030	0.040	0.640	2,563
2025-01-03	0.040	0.040	0.040	0.040	0.640	1,375
2025-01-02	0.040	0.040	0.040	0.040	0.640	3,125
2024-12-31	0.040	0.040	0.040	0.040	0.640	2,844
2024-12-30	0.030	0.030	0.030	0.030	0.480	0
2024-12-27	0.030	0.030	0.030	0.030	0.480	0
2024-12-24	0.030	0.030	0.030	0.030	0.480	4,175
2024-12-23	0.030	0.030	0.030	0.030	0.480	250
2024-12-20	0.020	0.030	0.020	0.030	0.480	3,063
2024-12-19	0.030	0.030	0.020	0.020	0.320	18,275
2024-12-18	0.030	0.030	0.020	0.020	0.320	18,438
2024-12-17	0.030	0.030	0.030	0.030	0.480	28,413
2024-12-16	0.030	0.030	0.030	0.030	0.480	2,500
2024-12-13	0.030	0.030	0.030	0.030	0.480	4,875
2024-12-12	0.030	0.030	0.030	0.030	0.480	7,250
2024-12-11	0.040	0.040	0.030	0.030	0.480	16,881
2024-12-10	0.040	0.040	0.040	0.040	0.640	0
2024-12-09	0.040	0.040	0.040	0.040	0.640	475
2024-12-06	0.040	0.040	0.040	0.040	0.640	688
2024-12-05	0.040	0.040	0.040	0.040	0.640	225
2024-12-04	0.040	0.040	0.040	0.040	0.640	0
2024-12-03	0.040	0.040	0.040	0.040	0.640	2,313
2024-12-02	0.040	0.040	0.040	0.040	0.640	125
2024-11-29	0.040	0.040	0.040	0.040	0.640	2,381
2024-11-28	0.040	0.040	0.040	0.040	0.640	0
2024-11-27	0.050	0.050	0.040	0.040	0.640	6,688
2024-11-26	0.040	0.040	0.040	0.040	0.640	2,125
2024-11-25	0.050	0.050	0.050	0.050	0.800	188
2024-11-22	0.050	0.050	0.050	0.050	0.800	1,313
2024-11-21	0.050	0.050	0.050	0.050	0.800	750
2024-11-20	0.040	0.040	0.040	0.040	0.640	813
2024-11-19	0.040	0.040	0.040	0.040	0.640	94
2024-11-18	0.050	0.050	0.040	0.040	0.640	1,319

← NewerPage 8 of 21 · 1,257 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.