Olive Resource Capital Inc. (TSXV:OC)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 15, 2026, 9:30 AM EST
Olive Resource Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| 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 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,318 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 31,010 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 28,501 |
| Apr 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 55,500 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 6,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 7,000 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 49,500 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,000 |
| Mar 30, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.26% | 49,000 |
| Mar 27, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 59,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 25,500 |
| Mar 25, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 134,814 |
| Mar 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 13,500 |
| Mar 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 1,052,420 |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 684,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 58,000 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 7,012 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 215,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 81,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 99,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 500 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 302,666 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 226,380 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 78,000 |
| Mar 3, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 693,714 |
| Mar 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 354,150 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 103,759 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 4,500 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 127,170 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 60,000 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 25,000 |