Oceana Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.36	0.37	0.36	0.37	-	4.23%	65,472
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
Jul 3, 2026	0.53	0.58	0.53	0.55	0.55	3.81%	991,779
Jul 2, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	357,930
Jul 1, 2026	0.51	0.52	0.51	0.51	0.51	-1.92%	726,208
Jun 30, 2026	0.52	0.53	0.51	0.52	0.52	1.96%	310,504
Jun 29, 2026	0.52	0.54	0.51	0.51	0.51	-1.92%	145,258
Jun 26, 2026	0.52	0.54	0.51	0.52	0.52	2.97%	439,084
Jun 25, 2026	0.53	0.55	0.51	0.51	0.51	-2.88%	497,946
Jun 24, 2026	0.51	0.55	0.51	0.52	0.52	2.97%	623,682
Jun 23, 2026	0.51	0.53	0.51	0.51	0.51	-0.98%	105,421
Jun 22, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	365,233
Jun 19, 2026	0.54	0.54	0.51	0.53	0.53	-1.87%	140,713
Jun 18, 2026	0.55	0.55	0.52	0.54	0.54	-2.73%	211,376
Jun 17, 2026	0.51	0.55	0.50	0.55	0.55	8.91%	272,222
Jun 16, 2026	0.52	0.52	0.51	0.51	0.51	1.00%	135,287
Jun 15, 2026	0.50	0.54	0.49	0.50	0.50	-	207,902
Jun 12, 2026	0.46	0.51	0.46	0.50	0.50	8.70%	142,715
Jun 11, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	203,526
Jun 10, 2026	0.51	0.52	0.47	0.48	0.48	-5.88%	265,572
Jun 9, 2026	0.51	0.53	0.51	0.51	0.51	0.99%	465,571
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