Oracle Energy Corp. (TSXV:OEC.H)
Canada · Delayed Price · Currency is CAD 0.1850
+0.0050 (2.78%)
At close: Jun 22, 2026
Oracle Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.86% | - |
| Jun 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,500 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 268,057 |
| Jun 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 25,000 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 31,150 |
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 54,569 |
| Jun 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 27,960 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 19,500 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 38,000 |
| Jun 8, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -7.32% | 138,903 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 29,600 |
| Jun 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 47,166 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 297,230 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 93,600 |
| Jun 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 32,032 |
| May 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 36,508 |
| May 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 55,000 |
| May 27, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 194,833 |
| May 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 102,648 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 43,795 |
| May 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |
| May 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 105,500 |
| May 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 64,617 |
| May 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,542 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,400 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,549 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 35,185 |
| May 11, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.03% | 78,801 |
| May 8, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 60,804 |
| May 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,850 |
| May 6, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | - | 51,856 |
| May 5, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 49,500 |
| May 4, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 53,900 |
| May 1, 2026 | 0.16 | 0.17 | 0.13 | 0.16 | 0.16 | - | 100,308 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | - | 45,000 |
| Apr 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 77,500 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 23,964 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -11.43% | 66,714 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.14 | 0.18 | 0.18 | 9.37% | 40,145 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 34,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 30,353 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 30,000 |
| Apr 20, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 47,298 |
| Apr 17, 2026 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 41,143 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -14.29% | 116,473 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 6.06% | 26,000 |
| Apr 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 103,207 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 14,501 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 32,515 |