Ongwe Minerals Inc. (TSXV:OGW)
Canada · Delayed Price · Currency is CAD 1.300
0.00 (0.00%)
At close: Jun 1, 2026
Ongwe Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | - | 19,026 |
| May 29, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -5.80% | 41,420 |
| May 28, 2026 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -2.13% | 60,370 |
| May 27, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | - | 27,613 |
| May 26, 2026 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | - | 213,000 |
| May 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 1,610 |
| May 22, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 50,168 |
| May 21, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.36% | 118,025 |
| May 20, 2026 | 1.35 | 1.44 | 1.27 | 1.39 | 1.39 | 3.36% | 214,002 |
| May 19, 2026 | 1.42 | 1.42 | 1.26 | 1.34 | 1.34 | -4.29% | 148,935 |
| May 15, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 30,285 |
| May 14, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -0.72% | 102,643 |
| May 13, 2026 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 2.96% | 85,257 |
| May 12, 2026 | 1.37 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 48,160 |
| May 11, 2026 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 145,670 |
| May 8, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 29,325 |
| May 7, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 5,562 |
| May 6, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | - | 105,912 |
| May 5, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 5,420 |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 200 |
| May 1, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 59,471 |
| Apr 30, 2026 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 4.17% | 38,800 |
| Apr 29, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 11,737 |
| Apr 28, 2026 | 1.18 | 1.24 | 1.13 | 1.24 | 1.24 | 1.64% | 40,900 |
| Apr 27, 2026 | 1.20 | 1.25 | 1.16 | 1.22 | 1.22 | -2.40% | 105,890 |
| Apr 24, 2026 | 1.18 | 1.25 | 1.17 | 1.25 | 1.25 | 5.93% | 124,575 |
| Apr 23, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | 9.26% | 109,276 |
| Apr 22, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 165,310 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -6.96% | 152,551 |
| Apr 20, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 161,673 |
| Apr 17, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -3.36% | 19,800 |
| Apr 16, 2026 | 1.20 | 1.21 | 1.12 | 1.19 | 1.19 | -2.86% | 58,771 |
| Apr 15, 2026 | 1.15 | 1.30 | 1.15 | 1.23 | 1.23 | 7.46% | 191,230 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 18,187 |
| Apr 13, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | 1.77% | 34,400 |
| Apr 10, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 2.26% | 151,100 |
| Apr 9, 2026 | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | 1.38% | 34,422 |
| Apr 8, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 9,942 |
| Apr 6, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 3.77% | 25,010 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | -3.64% | 76,200 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 54,000 |
| Mar 31, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 49,725 |
| Mar 30, 2026 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | 3.96% | 2,512 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,190 |
| Mar 26, 2026 | 1.07 | 1.10 | 1.01 | 1.01 | 1.01 | -2.88% | 36,000 |
| Mar 25, 2026 | 1.05 | 1.10 | 1.00 | 1.04 | 1.04 | -0.95% | 68,200 |
| Mar 24, 2026 | 1.06 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 42,300 |
| Mar 23, 2026 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | -0.93% | 12,801 |
| Mar 20, 2026 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | - | 13,900 |
| Mar 19, 2026 | 1.05 | 1.08 | 0.95 | 1.08 | 1.08 | -0.92% | 266,617 |