Oceanic Iron Ore Corp. (TSXV:FEO)
Canada · Delayed Price · Currency is CAD 0.8300
+0.0400 (5.06%)
Sep 5, 2025, 3:58 PM EDT
Oceanic Iron Ore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.79 | 0.83 | 0.78 | 0.83 | - | 5.06% | 175,000 |
| Sep 4, 2025 | 0.73 | 0.86 | 0.73 | 0.79 | - | 9.72% | 398,800 |
| Sep 3, 2025 | 0.69 | 0.72 | 0.57 | 0.72 | - | 2.86% | 163,400 |
| Sep 2, 2025 | 0.72 | 0.75 | 0.63 | 0.70 | - | -2.78% | 139,300 |
| Aug 29, 2025 | 0.77 | 0.80 | 0.70 | 0.72 | - | -4.00% | 426,000 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.71 | 0.75 | - | -6.25% | 164,500 |
| Aug 27, 2025 | 0.74 | 0.81 | 0.73 | 0.80 | - | 8.11% | 378,100 |
| Aug 26, 2025 | 0.70 | 0.83 | 0.70 | 0.74 | - | 2.78% | 765,500 |
| Aug 25, 2025 | 0.57 | 0.72 | 0.56 | 0.72 | - | 30.91% | 853,500 |
| Aug 22, 2025 | 0.47 | 0.60 | 0.47 | 0.55 | - | 17.02% | 358,900 |
| Aug 21, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | - | -9.62% | 98,300 |
| Aug 20, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | - | -3.70% | 140,500 |
| Aug 19, 2025 | 0.52 | 0.54 | 0.49 | 0.54 | - | 8.00% | 128,700 |
| Aug 18, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | - | 6.38% | 380,900 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | - | - | 218,500 |
| Aug 14, 2025 | 0.41 | 0.49 | 0.40 | 0.47 | - | 17.50% | 1,193,400 |
| Aug 13, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | - | 14.29% | 775,000 |
| Aug 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | - | 6.06% | 51,800 |
| Aug 8, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | - | -2.94% | 284,100 |
| Aug 7, 2025 | 0.29 | 0.34 | 0.29 | 0.34 | - | 21.43% | 214,600 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -6.67% | 129,500 |
| Aug 5, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | - | 20.00% | 142,100 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 19,100 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 57,500 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.85% | 36,200 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | -3.70% | 50,000 |
| Jul 28, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | - | 3.85% | 64,600 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 9,700 |
| Jul 24, 2025 | 0.28 | 0.31 | 0.25 | 0.26 | - | -10.34% | 537,500 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.57% | 84,000 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.70% | 27,000 |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 13,500 |
| Jul 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 103,000 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 40,600 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 27,300 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 20,600 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 42,500 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | - | -13.33% | 366,000 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Jul 9, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | - | -3.23% | 56,200 |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -6.06% | 3,000 |
| Jul 7, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | - | -2.94% | 25,600 |
| Jul 4, 2025 | 0.26 | 0.35 | 0.26 | 0.34 | - | 36.00% | 850,000 |
| Jul 3, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | - | 4.17% | 860,700 |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 328,100 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | 137,700 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 90,500 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | - | 9.52% | 1,656,000 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |