Oceanic Iron Ore Corp. (TSXV:FEO)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0800 (9.20%)
Oct 23, 2025, 3:59 PM EDT
Oceanic Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.88 | 0.95 | 0.84 | 0.95 | 0.95 | 9.20% | 174,308 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 212,600 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -8.16% | 256,800 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 62,900 |
| Oct 17, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 327,500 |
| Oct 16, 2025 | 1.04 | 1.06 | 0.98 | 1.03 | 1.03 | -0.96% | 324,300 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 329,700 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 387,700 |
| Oct 10, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 97,500 |
| Oct 9, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 546,200 |
| Oct 8, 2025 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 222,000 |
| Oct 7, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 4.21% | 429,000 |
| Oct 6, 2025 | 1.10 | 1.12 | 0.93 | 0.95 | 0.95 | -8.65% | 532,100 |
| Oct 3, 2025 | 0.93 | 1.15 | 0.93 | 1.04 | 1.04 | 11.83% | 575,000 |
| Oct 2, 2025 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 8.14% | 413,400 |
| Oct 1, 2025 | 0.87 | 0.93 | 0.86 | 0.86 | 0.86 | -4.44% | 152,300 |
| Sep 30, 2025 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | - | 233,300 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 76,400 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 182,500 |
| Sep 25, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | - | 230,800 |
| Sep 24, 2025 | 0.87 | 0.91 | 0.84 | 0.90 | 0.90 | 1.12% | 230,700 |
| Sep 23, 2025 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 128,500 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -4.21% | 277,600 |
| Sep 19, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 471,200 |
| Sep 18, 2025 | 0.89 | 0.95 | 0.85 | 0.94 | 0.94 | 5.62% | 302,200 |
| Sep 17, 2025 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | - | 107,400 |
| Sep 16, 2025 | 0.93 | 0.94 | 0.85 | 0.89 | 0.89 | -5.32% | 126,500 |
| Sep 15, 2025 | 0.90 | 0.98 | 0.90 | 0.94 | 0.94 | 10.59% | 811,200 |
| Sep 12, 2025 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 3.66% | 154,300 |
| Sep 11, 2025 | 0.85 | 0.92 | 0.80 | 0.82 | 0.82 | -2.38% | 883,600 |
| Sep 10, 2025 | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -1.18% | 93,500 |
| Sep 9, 2025 | 0.83 | 0.85 | 0.78 | 0.85 | 0.85 | 2.41% | 369,900 |
| Sep 8, 2025 | 0.81 | 0.85 | 0.81 | 0.83 | 0.83 | - | 404,300 |
| Sep 5, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | 5.06% | 175,000 |
| Sep 4, 2025 | 0.73 | 0.86 | 0.73 | 0.79 | 0.79 | 9.72% | 398,800 |
| Sep 3, 2025 | 0.69 | 0.72 | 0.57 | 0.72 | 0.72 | 2.86% | 163,400 |
| Sep 2, 2025 | 0.72 | 0.75 | 0.63 | 0.70 | 0.70 | -2.78% | 139,300 |
| Aug 29, 2025 | 0.77 | 0.80 | 0.70 | 0.72 | 0.72 | -4.00% | 426,000 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | -6.25% | 164,500 |
| Aug 27, 2025 | 0.74 | 0.81 | 0.73 | 0.80 | 0.80 | 8.11% | 378,100 |
| Aug 26, 2025 | 0.70 | 0.83 | 0.70 | 0.74 | 0.74 | 2.78% | 765,500 |
| Aug 25, 2025 | 0.57 | 0.72 | 0.56 | 0.72 | 0.72 | 30.91% | 853,500 |
| Aug 22, 2025 | 0.47 | 0.60 | 0.47 | 0.55 | 0.55 | 17.02% | 358,900 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -9.62% | 98,300 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 140,500 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.49 | 0.54 | 0.54 | 8.00% | 128,700 |
| Aug 18, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 6.38% | 380,900 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | - | 218,500 |
| Aug 14, 2025 | 0.41 | 0.49 | 0.40 | 0.47 | 0.47 | 17.50% | 1,193,400 |
| Aug 13, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | 0.40 | 14.29% | 775,000 |