Ongwe Minerals Inc. (TSXV:OGW)
Canada · Delayed Price · Currency is CAD 1.220
-0.080 (-6.15%)
Jul 31, 2026, 2:06 PM EST
Ongwe Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.33 | 1.33 | 1.22 | 1.22 | 1.22 | -6.15% | 5,615 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 5.69% | 14,044 |
| Jul 29, 2026 | 1.26 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 38,880 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -4.21% | 82,978 |
| Jul 27, 2026 | 1.34 | 1.35 | 1.29 | 1.31 | 1.31 | 0.38% | 14,400 |
| Jul 24, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 500 |
| Jul 23, 2026 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | 2.36% | 19,394 |
| Jul 22, 2026 | 1.30 | 1.43 | 1.27 | 1.27 | 1.27 | -1.55% | 62,200 |
| Jul 21, 2026 | 1.29 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 100,760 |
| Jul 20, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 27,321 |
| Jul 17, 2026 | 1.39 | 1.45 | 1.28 | 1.34 | 1.34 | -2.90% | 170,650 |
| Jul 16, 2026 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -8.61% | 127,640 |
| Jul 15, 2026 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 110,100 |
| Jul 14, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 33,600 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -2.58% | 43,100 |
| Jul 10, 2026 | 1.50 | 1.60 | 1.45 | 1.55 | 1.55 | -3.13% | 126,125 |
| Jul 9, 2026 | 1.52 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 29,408 |
| Jul 8, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 5,800 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | - | 40,904 |
| Jul 6, 2026 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 32,188 |
| Jul 3, 2026 | 1.48 | 1.50 | 1.45 | 1.50 | 1.50 | 3.45% | 17,400 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | 1.40% | 78,431 |
| Jun 30, 2026 | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | 2.88% | 244,418 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 75,655 |
| Jun 26, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 33,200 |
| Jun 25, 2026 | 1.33 | 1.47 | 1.30 | 1.45 | 1.45 | 9.02% | 136,964 |
| Jun 24, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -3.62% | 87,200 |
| Jun 23, 2026 | 1.39 | 1.39 | 1.34 | 1.38 | 1.38 | - | 16,924 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 52,287 |
| Jun 19, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 39,769 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 36,600 |
| Jun 17, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | 38,432 |
| Jun 16, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.08% | 84,425 |
| Jun 15, 2026 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -2.04% | 214,520 |
| Jun 12, 2026 | 1.40 | 1.48 | 1.40 | 1.47 | 1.47 | -7.55% | 186,009 |
| Jun 11, 2026 | 1.48 | 1.60 | 1.48 | 1.59 | 1.59 | 9.66% | 212,456 |
| Jun 10, 2026 | 1.40 | 1.47 | 1.35 | 1.45 | 1.45 | 3.57% | 144,491 |
| Jun 9, 2026 | 1.33 | 1.49 | 1.33 | 1.40 | 1.40 | 9.37% | 282,315 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.24 | 1.28 | 1.28 | 3.23% | 18,113 |
| Jun 5, 2026 | 1.30 | 1.34 | 1.24 | 1.24 | 1.24 | -4.62% | 54,214 |
| Jun 4, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 63,120 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 64,305 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 2.31% | 4,100 |
| 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 |