Orecap Invest Corp. (TSXV:OCI)
Canada
· Delayed Price · Currency is CAD 0.0750
0.00 (0.00%)
Apr 11, 2025, 4:00 PM EDT
Orecap Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 581,500 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | - | 756,300 |
| Apr 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -6.25% | 304,000 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | 6.67% | 135,000 |
| Apr 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 655,000 |
| Apr 7, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 25.00% | 182,000 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -14.29% | 723,000 |
| Apr 3, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 7.69% | 479,800 |
| Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 163,000 |
| Apr 1, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 7.69% | 1,048,400 |
| Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 104,000 |
| Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Mar 27, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 294,000 |
| Mar 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 181,000 |
| Mar 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,000 |
| Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Mar 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 761,200 |
| Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 5,000 |
| Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 120,400 |
| Mar 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 170,200 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 60,000 |
| Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 209,000 |
| Mar 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 22.22% | 132,000 |
| Mar 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 102,600 |
| Mar 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 60,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 20,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 35,000 |
| Mar 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -9.09% | 368,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | - | 561,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 17,800 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 10,000 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8.33% | 1,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 109,000 |
| Feb 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 11,000 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 58,000 |
| Feb 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 57,000 |
| Feb 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 9,000 |
| Feb 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 120,000 |
| Feb 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 62,500 |
| Feb 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 1,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 17,000 |