Ongwe Minerals Inc. (TSXV:OGW)
Canada · Delayed Price · Currency is CAD 1.250
+0.070 (5.93%)
Oct 28, 2026, 3:59 PM EDT
Ongwe Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 5.93% | 32,450 |
| Oct 27, 2026 | 1.10 | 1.23 | 1.10 | 1.18 | 1.18 | 6.31% | 34,400 |
| Oct 26, 2026 | 1.10 | 1.20 | 1.10 | 1.11 | 1.11 | - | 86,837 |
| Oct 23, 2026 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | 0.91% | 20,103 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.10 | 1.10 | 1.10 | -14.73% | 61,526 |
| Oct 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 278 |
| Oct 19, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 9.17% | 57,850 |
| Oct 16, 2026 | 1.32 | 1.33 | 1.15 | 1.20 | 1.20 | -9.09% | 105,651 |
| Oct 15, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 6,300 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 164,505 |
| Oct 13, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 7,140 |
| Oct 9, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 45,300 |
| Oct 8, 2026 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 88,700 |
| Oct 7, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 46,683 |
| Oct 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 23,700 |
| Oct 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 5,623 |
| Oct 2, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 20,828 |
| Oct 1, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 32,301 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 10,203 |
| Sep 29, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | - | 43,601 |
| Sep 28, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | 60,801 |
| Sep 25, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 27,900 |
| Sep 24, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | 6.15% | 55,100 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -7.14% | 13,575 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 82,678 |
| Sep 21, 2026 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 3.70% | 108,561 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 6,665 |
| Sep 17, 2026 | 1.35 | 1.40 | 1.32 | 1.35 | 1.35 | 1.50% | 41,101 |
| Sep 16, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 125,500 |
| Sep 15, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 38,275 |
| Sep 14, 2026 | 1.29 | 1.34 | 1.26 | 1.34 | 1.34 | -0.74% | 28,525 |
| Sep 11, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 1,513 |
| Sep 10, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 4,700 |
| Sep 9, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -1.45% | 69,300 |
| Sep 8, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 6.15% | 198,203 |
| Sep 4, 2026 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 0.78% | 41,726 |
| Sep 3, 2026 | 1.35 | 1.36 | 1.24 | 1.29 | 1.29 | -5.15% | 188,424 |
| Sep 2, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 25,639 |
| Sep 1, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -0.72% | 115,757 |
| Aug 31, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | -1.43% | 32,726 |
| Aug 28, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 5.26% | 112,638 |
| Aug 27, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 65,590 |
| Aug 26, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 76,916 |
| Aug 25, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 66,203 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 79,713 |
| Aug 21, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 15,151 |
| Aug 20, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 7,900 |
| Aug 19, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 206,977 |
| Aug 18, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 6.06% | 154,302 |
| Aug 17, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -5.71% | 218,400 |