Oceana Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.58	0.60	0.51	0.51	0.51	-11.40%	433,424
Jun 4, 2026	0.56	0.59	0.55	0.57	0.57	1.79%	144,377
Jun 3, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	81,636
Jun 2, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	203,352
Jun 1, 2026	0.61	0.63	0.59	0.59	0.59	-0.84%	260,221
May 29, 2026	0.58	0.62	0.58	0.60	0.60	0.85%	229,272
May 28, 2026	0.58	0.62	0.58	0.59	0.59	0.85%	542,953
May 27, 2026	0.60	0.62	0.59	0.59	0.59	-2.50%	656,673
May 26, 2026	0.53	0.60	0.53	0.60	0.60	14.29%	1,353,659
May 25, 2026	0.53	0.56	0.51	0.53	0.53	-	540,180
May 22, 2026	0.52	0.53	0.52	0.53	0.53	1.94%	241,741
May 21, 2026	0.48	0.52	0.48	0.52	0.52	9.57%	194,381
May 20, 2026	0.50	0.52	0.47	0.47	0.47	-6.00%	329,154
May 19, 2026	0.50	0.54	0.50	0.50	0.50	-	692,640
May 18, 2026	0.53	0.53	0.49	0.50	0.50	-2.91%	555,493
May 15, 2026	0.52	0.55	0.50	0.52	0.52	-	1,099,501
May 14, 2026	0.51	0.52	0.50	0.52	0.52	4.04%	447,112
May 13, 2026	0.50	0.51	0.49	0.50	0.50	-1.00%	682,481
May 12, 2026	0.50	0.51	0.47	0.50	0.50	-	1,095,091
May 11, 2026	0.49	0.52	0.49	0.50	0.50	2.04%	324,087
May 8, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	112,059
May 7, 2026	0.52	0.55	0.49	0.50	0.50	-1.96%	647,955
May 6, 2026	0.46	0.51	0.46	0.51	0.51	10.87%	653,583
May 5, 2026	0.48	0.48	0.44	0.46	0.46	-7.07%	856,000
May 4, 2026	0.48	0.54	0.48	0.50	0.50	1.02%	1,219,526
May 1, 2026	0.48	0.50	0.48	0.49	0.49	1.03%	253,548
Apr 30, 2026	0.55	0.55	0.48	0.49	0.49	-14.16%	863,774
Apr 29, 2026	0.59	0.60	0.50	0.57	0.57	-6.61%	1,264,541
Apr 28, 2026	0.66	0.73	0.58	0.61	0.61	39.08%	2,271,973
Feb 12, 2026	0.36	0.47	0.36	0.44	0.44	22.54%	1,460,431
Feb 11, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	33,668
Feb 10, 2026	0.35	0.38	0.32	0.35	0.35	2.94%	1,446,405
Feb 9, 2026	0.31	0.34	0.31	0.34	0.34	11.48%	315,309
Feb 6, 2026	0.32	0.33	0.29	0.31	0.31	-4.69%	464,458
Feb 5, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	205,875
Feb 4, 2026	0.30	0.34	0.30	0.33	0.33	10.17%	428,205
Feb 3, 2026	0.30	0.30	0.28	0.30	0.30	1.72%	123,014
Feb 2, 2026	0.25	0.30	0.24	0.29	0.29	16.00%	531,082
Jan 30, 2026	0.28	0.28	0.25	0.25	0.25	-9.09%	914,234
Jan 29, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	195,978
Jan 28, 2026	0.29	0.30	0.27	0.27	0.27	-8.62%	286,633
Jan 27, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	164,400
Jan 23, 2026	0.30	0.31	0.30	0.30	0.30	-	104,725
Jan 22, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	215,393
Jan 21, 2026	0.30	0.32	0.29	0.32	0.32	6.78%	361,914
Jan 20, 2026	0.31	0.31	0.28	0.30	0.30	-4.84%	400,296
Jan 19, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	108,236
Jan 16, 2026	0.35	0.35	0.31	0.33	0.33	-7.14%	328,799
Jan 15, 2026	0.35	0.37	0.33	0.35	0.35	2.94%	308,677
Jan 14, 2026	0.38	0.39	0.34	0.34	0.34	-9.33%	535,123