Olive Resource Capital Inc. (TSXV:OC)
Canada · Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
Jul 20, 2026, 1:11 PM EST
Olive Resource Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 19,300 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 149,218 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 65,000 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 132,000 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,000 |
| Jul 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,600 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Jul 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 43,000 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,000 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 72,550 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| Jun 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,638 |
| Jun 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 14,000 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 73,000 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 139,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 48,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 170,500 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 120,500 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 30,000 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 1,450 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 293,500 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,000 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,060 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 28,500 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 3,000 |
| May 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,335 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,145 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 222,500 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,925 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 117,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 18,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 39,000 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 84,801 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 26,500 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 8,500 |
| May 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 33,000 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 120,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 65,102 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 97,500 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 184,543 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 121,000 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 164,000 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 35,500 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 229,454 |
| Apr 17, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 678,913 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 10,500 |