Ongwe Minerals Inc. (TSXV:OGW)
Canada · Delayed Price · Currency is CAD 1.500
-0.100 (-6.25%)
Jul 10, 2026, 1:10 PM EST
Ongwe Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |