Oceana Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.29	0.29	0.25	0.27	0.27	-8.47%	415,781
Oct 22, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	149,041
Oct 21, 2026	0.29	0.29	0.27	0.29	0.29	3.57%	48,200
Oct 20, 2026	0.30	0.30	0.28	0.28	0.28	-1.75%	64,517
Oct 19, 2026	0.28	0.29	0.28	0.29	0.29	-	130,483
Oct 16, 2026	0.27	0.31	0.27	0.29	0.29	1.79%	352,872
Oct 15, 2026	0.34	0.34	0.28	0.28	0.28	-17.65%	1,090,875
Oct 14, 2026	0.33	0.34	0.32	0.34	0.34	7.94%	217,963
Oct 13, 2026	0.37	0.37	0.32	0.32	0.32	-17.11%	536,294
Oct 12, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	95,561
Oct 9, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	34,255
Oct 8, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	75,104
Oct 7, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	52,427
Oct 6, 2026	0.44	0.44	0.38	0.40	0.40	-5.88%	287,133
Oct 5, 2026	0.40	0.43	0.40	0.43	0.43	10.39%	554,226
Oct 2, 2026	0.41	0.41	0.38	0.39	0.39	-6.10%	152,056
Oct 1, 2026	0.39	0.42	0.38	0.41	0.41	12.33%	732,161
Sep 30, 2026	0.36	0.38	0.36	0.37	0.37	-2.67%	80,397
Sep 29, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	88,701
Sep 28, 2026	0.39	0.41	0.38	0.39	0.39	-	161,356
Sep 25, 2026	0.37	0.40	0.37	0.39	0.39	5.48%	352,071
Sep 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	387,352
Sep 23, 2026	0.34	0.36	0.34	0.36	0.36	-1.37%	30,344
Sep 22, 2026	0.36	0.37	0.34	0.37	0.37	1.39%	338,062
Sep 21, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	391,415
Sep 18, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	197,692
Sep 17, 2026	0.36	0.36	0.35	0.36	0.36	-	209,778
Sep 16, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	244,144
Sep 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	49,016
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	71,129
Sep 11, 2026	0.39	0.40	0.37	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