Oceanic Iron Ore Corp. (TSXV:FEO)
Canada · Delayed Price · Currency is CAD 0.8100
-0.0200 (-2.41%)
At close: Nov 28, 2025
Oceanic Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -2.41% | 115,000 |
| Nov 27, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 6,500 |
| Nov 26, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 73,830 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.79 | 0.82 | 0.82 | 1.23% | 117,461 |
| Nov 24, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | - | 193,991 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.80 | 0.81 | 0.81 | 1.25% | 259,261 |
| Nov 20, 2025 | 0.80 | 0.87 | 0.80 | 0.80 | 0.80 | - | 301,239 |
| Nov 19, 2025 | 0.77 | 0.83 | 0.76 | 0.80 | 0.80 | 5.26% | 222,266 |
| Nov 18, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | -2.56% | 173,427 |
| Nov 17, 2025 | 0.76 | 0.80 | 0.75 | 0.78 | 0.78 | 5.41% | 116,740 |
| Nov 14, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 5.71% | 3,500 |
| Nov 13, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 16,300 |
| Nov 12, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | 1.35% | 50,637 |
| Nov 11, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.63% | 28,762 |
| Nov 10, 2025 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -1.30% | 185,621 |
| Nov 7, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -1.28% | 5,481 |
| Nov 6, 2025 | 0.78 | 0.81 | 0.76 | 0.78 | 0.78 | -1.27% | 366,792 |
| Nov 5, 2025 | 0.65 | 0.79 | 0.65 | 0.79 | 0.79 | 25.40% | 151,214 |
| Nov 4, 2025 | 0.69 | 0.70 | 0.60 | 0.63 | 0.63 | -12.50% | 637,283 |
| Nov 3, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -1.37% | 347,311 |
| Oct 31, 2025 | 0.83 | 0.84 | 0.71 | 0.73 | 0.73 | -13.10% | 586,369 |
| Oct 30, 2025 | 0.88 | 0.88 | 0.83 | 0.84 | 0.84 | -4.55% | 287,700 |
| Oct 29, 2025 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 2.33% | 124,005 |
| Oct 28, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | - | 62,901 |
| Oct 27, 2025 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 44,889 |
| Oct 24, 2025 | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -6.32% | 67,668 |
| 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% | 212,561 |
| Oct 21, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -8.16% | 256,760 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 62,936 |
| Oct 17, 2025 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 327,456 |
| Oct 16, 2025 | 1.04 | 1.06 | 0.98 | 1.03 | 1.03 | -0.96% | 324,270 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 329,665 |
| Oct 14, 2025 | 1.08 | 1.10 | 1.00 | 1.03 | 1.03 | 0.98% | 387,715 |
| Oct 10, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 97,520 |
| Oct 9, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 546,180 |
| Oct 8, 2025 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 222,042 |
| Oct 7, 2025 | 0.95 | 1.00 | 0.93 | 0.99 | 0.99 | 4.21% | 429,014 |
| Oct 6, 2025 | 1.10 | 1.12 | 0.93 | 0.95 | 0.95 | -8.65% | 532,124 |
| Oct 3, 2025 | 0.93 | 1.15 | 0.93 | 1.04 | 1.04 | 11.83% | 574,997 |
| Oct 2, 2025 | 0.90 | 0.95 | 0.89 | 0.93 | 0.93 | 8.14% | 413,350 |
| Oct 1, 2025 | 0.87 | 0.93 | 0.86 | 0.86 | 0.86 | -4.44% | 152,278 |
| Sep 30, 2025 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | - | 233,250 |
| Sep 29, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | 1.12% | 76,361 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.11% | 182,549 |
| Sep 25, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | - | 230,828 |
| Sep 24, 2025 | 0.87 | 0.91 | 0.84 | 0.90 | 0.90 | 1.12% | 230,696 |
| 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% | 277,614 |
| Sep 19, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 471,204 |