Oceana Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.39	0.40	0.37	0.37	-	-5.13%	99,924
Sep 10, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	578,483
Sep 9, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	150,858
Sep 8, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	162,206
Sep 7, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	128,312
Sep 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	83,594
Sep 3, 2026	0.39	0.40	0.38	0.40	0.40	1.27%	259,075
Sep 2, 2026	0.39	0.40	0.38	0.40	0.40	-2.47%	192,614
Sep 1, 2026	0.42	0.42	0.39	0.41	0.41	-5.81%	401,679
Aug 31, 2026	0.43	0.43	0.40	0.43	0.43	1.18%	435,270
Aug 28, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	237,051
Aug 27, 2026	0.44	0.44	0.41	0.42	0.42	-4.55%	275,446
Aug 26, 2026	0.43	0.46	0.43	0.44	0.44	2.33%	461,247
Aug 25, 2026	0.43	0.43	0.42	0.43	0.43	-	287,075
Aug 24, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	242,555
Aug 21, 2026	0.45	0.45	0.43	0.44	0.44	-3.30%	282,741
Aug 20, 2026	0.40	0.46	0.40	0.46	0.46	16.67%	711,004
Aug 19, 2026	0.41	0.41	0.37	0.39	0.39	-3.70%	232,028
Aug 18, 2026	0.41	0.43	0.40	0.41	0.41	-	435,762
Aug 17, 2026	0.39	0.41	0.39	0.41	0.41	9.46%	381,136
Aug 14, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	205,414
Aug 13, 2026	0.41	0.44	0.40	0.40	0.40	-2.47%	461,781
Aug 12, 2026	0.38	0.41	0.36	0.41	0.41	8.00%	689,433
Aug 11, 2026	0.38	0.38	0.36	0.38	0.38	-	157,326
Aug 10, 2026	0.38	0.40	0.37	0.38	0.38	2.74%	699,249
Aug 7, 2026	0.35	0.37	0.34	0.37	0.37	7.35%	345,774
Aug 6, 2026	0.35	0.36	0.34	0.34	0.34	3.03%	162,599
Aug 5, 2026	0.32	0.36	0.32	0.33	0.33	4.76%	811,869
Aug 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	336,420
Aug 3, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	145,961
Jul 31, 2026	0.34	0.36	0.34	0.35	0.35	2.99%	74,296
Jul 30, 2026	0.35	0.35	0.33	0.34	0.34	-4.29%	256,892
Jul 29, 2026	0.36	0.40	0.33	0.35	0.35	-1.41%	673,820
Jul 28, 2026	0.35	0.38	0.35	0.36	0.36	2.90%	143,591
Jul 27, 2026	0.40	0.40	0.35	0.35	0.35	-13.75%	482,220
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	-3.61%	472,051
Jul 23, 2026	0.37	0.42	0.37	0.42	0.42	16.90%	909,711
Jul 22, 2026	0.33	0.38	0.32	0.36	0.36	7.58%	1,032,094
Jul 21, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	705,705
Jul 20, 2026	0.38	0.40	0.38	0.38	0.38	-	412,690
Jul 17, 2026	0.36	0.41	0.36	0.38	0.38	-6.17%	732,925
Jul 16, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	289,637
Jul 15, 2026	0.41	0.44	0.41	0.42	0.42	2.44%	232,300
Jul 14, 2026	0.44	0.44	0.40	0.41	0.41	-2.38%	323,478
Jul 13, 2026	0.48	0.48	0.40	0.42	0.42	-13.40%	596,914
Jul 10, 2026	0.52	0.52	0.49	0.49	0.49	-4.90%	62,937
Jul 9, 2026	0.55	0.55	0.49	0.51	0.51	3.55%	422,711
Jul 8, 2026	0.53	0.53	0.49	0.49	0.49	-7.08%	177,120
Jul 7, 2026	0.53	0.54	0.52	0.53	0.53	-	191,044
Jul 6, 2026	0.57	0.60	0.53	0.53	0.53	-2.75%	1,188,136