Octava Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-7.69%	549,452
Jun 9, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	106,388
Jun 5, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	1,168,799
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-	423,294
Jun 3, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	2,298,446
Jun 2, 2026	0.03	0.03	0.03	0.03	0.03	-	10,077
Jun 1, 2026	0.03	0.03	0.03	0.03	0.03	-	427,303
May 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	184,668
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-8.77%	327,100
May 27, 2026	0.03	0.03	0.03	0.03	0.03	1.79%	1,033,057
May 26, 2026	0.03	0.03	0.03	0.03	0.03	-	606,710
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-6.67%	114,712
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	165,620
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	436,853
May 20, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	18,000
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	21,738
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	234,482
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	164,875
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	74,093
May 12, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	177,435
May 8, 2026	0.03	0.04	0.03	0.03	0.03	-3.03%	389,688
May 7, 2026	0.03	0.04	0.03	0.03	0.03	10.00%	308,929
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.23%	285,133
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	819,869
May 4, 2026	0.03	0.04	0.03	0.03	0.03	-	631,841
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-	62,919
Apr 30, 2026	0.03	0.04	0.03	0.03	0.03	-3.03%	445,647
Apr 29, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	1,564,213
Apr 27, 2026	0.04	0.05	0.04	0.04	0.04	7.32%	1,017,872
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-4.65%	119,855
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	4.88%	234,339
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	17.14%	543,038
Apr 21, 2026	0.04	0.04	0.04	0.04	0.04	6.06%	119,285
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	579
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	15,000
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	-	10,106
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	222,298
Apr 14, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	473,944
Apr 13, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	302,801
Apr 9, 2026	0.04	0.04	0.04	0.04	0.04	-	558,200
Apr 8, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	1,135,869
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	-5.41%	6,791
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	26,757
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	-	6,544
Mar 31, 2026	0.03	0.04	0.03	0.04	0.04	12.12%	184,697
Mar 27, 2026	0.04	0.04	0.03	0.03	0.03	-10.81%	297,592
Mar 25, 2026	0.03	0.04	0.03	0.04	0.04	12.12%	45,226
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-	701
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	294,033
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	66,056