Skip to main content
Oceanic Iron Ore Corp. (TSXV:FEO)
Canada flag Canada · Delayed Price · Currency is CAD
0.750
-0.020 (-2.60%)
At close: Dec 5, 2025

Oceanic Iron Ore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.780.770.78-1.30%-
Dec 4, 20250.800.800.750.770.771.32%38,642
Dec 3, 20250.780.780.760.760.76-2.56%11,000
Dec 2, 20250.770.840.760.780.78-31,352
Dec 1, 20250.830.850.760.780.78-3.70%156,462
Nov 28, 20250.830.850.810.810.81-2.41%115,000
Nov 27, 20250.820.830.820.830.83-6,500
Nov 26, 20250.820.830.810.830.831.22%73,830
Nov 25, 20250.810.840.790.820.821.23%117,461
Nov 24, 20250.800.850.800.810.81-193,991
Nov 21, 20250.850.850.800.810.811.25%259,261
Nov 20, 20250.800.870.800.800.80-301,239
Nov 19, 20250.770.830.760.800.805.26%222,266
Nov 18, 20250.750.780.740.760.76-2.56%173,427
Nov 17, 20250.760.800.750.780.785.41%116,740
Nov 14, 20250.700.750.700.740.745.71%3,500
Nov 13, 20250.750.750.700.700.70-6.67%16,300
Nov 12, 20250.680.750.680.750.751.35%50,637
Nov 11, 20250.750.750.740.740.74-2.63%28,762
Nov 10, 20250.800.800.730.760.76-1.30%185,621
Nov 7, 20250.780.780.770.770.77-1.28%5,481
Nov 6, 20250.780.810.760.780.78-1.27%366,792
Nov 5, 20250.650.790.650.790.7925.40%151,214
Nov 4, 20250.690.700.600.630.63-12.50%637,283
Nov 3, 20250.750.750.680.720.72-1.37%347,311
Oct 31, 20250.830.840.710.730.73-13.10%586,369
Oct 30, 20250.880.880.830.840.84-4.55%287,700
Oct 29, 20250.850.880.830.880.882.33%124,005
Oct 28, 20250.860.870.850.860.86-62,901
Oct 27, 20250.890.900.860.860.86-3.37%44,889
Oct 24, 20250.920.920.860.890.89-6.32%67,668
Oct 23, 20250.880.950.840.950.959.20%174,308
Oct 22, 20250.900.900.830.870.87-3.33%212,561
Oct 21, 20250.980.980.880.900.90-8.16%256,760
Oct 20, 20251.031.030.980.980.98-2.97%62,936
Oct 17, 20251.021.020.981.011.01-1.94%327,456
Oct 16, 20251.041.060.981.031.03-0.96%324,270
Oct 15, 20251.071.071.021.041.040.97%329,665
Oct 14, 20251.081.101.001.031.030.98%387,715
Oct 10, 20251.041.051.001.021.022.00%97,520
Oct 9, 20251.001.060.991.001.00-0.99%546,180
Oct 8, 20250.991.040.981.011.012.02%222,042
Oct 7, 20250.951.000.930.990.994.21%429,014
Oct 6, 20251.101.120.930.950.95-8.65%532,124
Oct 3, 20250.931.150.931.041.0411.83%574,997
Oct 2, 20250.900.950.890.930.938.14%413,350
Oct 1, 20250.870.930.860.860.86-4.44%152,278
Sep 30, 20250.880.920.850.900.90-233,250
Sep 29, 20250.900.900.860.900.901.12%76,361
Sep 26, 20250.900.900.880.890.89-1.11%182,549
Sep 25, 20250.920.940.880.900.90-230,828
Sep 24, 20250.870.910.840.900.901.12%230,696
Sep 23, 20250.910.920.880.890.89-2.20%128,500
Sep 22, 20250.950.950.890.910.91-4.21%277,614
Sep 19, 20250.940.970.940.950.951.06%471,204
Sep 18, 20250.890.950.850.940.945.62%302,246
Sep 17, 20250.880.890.850.890.89-107,404
Sep 16, 20250.930.940.850.890.89-5.32%126,452
Sep 15, 20250.900.980.900.940.9410.59%811,232
Sep 12, 20250.830.880.830.850.853.66%154,300
Sep 11, 20250.850.920.800.820.82-2.38%883,604
Sep 10, 20250.840.850.820.840.84-1.18%93,460
Sep 9, 20250.830.850.780.850.852.41%369,908
Sep 8, 20250.810.850.810.830.83-404,327
Sep 5, 20250.790.830.780.830.835.06%175,042
Sep 4, 20250.730.860.730.790.799.72%398,792
Sep 3, 20250.690.720.570.720.722.86%163,359
Sep 2, 20250.720.750.630.700.70-2.78%139,252
Aug 29, 20250.770.800.700.720.72-4.00%426,031
Aug 28, 20250.780.780.710.750.75-6.25%164,457
Aug 27, 20250.740.810.730.800.808.11%378,099
Aug 26, 20250.700.830.700.740.742.78%765,522
Aug 25, 20250.570.720.560.720.7230.91%853,467
Aug 22, 20250.470.600.470.550.5517.02%358,880
Aug 21, 20250.520.520.470.470.47-9.62%98,289
Aug 20, 20250.530.530.520.520.52-3.70%140,500
Aug 19, 20250.520.540.490.540.548.00%128,650
Aug 18, 20250.470.520.470.500.506.38%380,865
Aug 15, 20250.480.480.450.470.47-218,515
Aug 14, 20250.410.490.400.470.4717.50%1,193,440
Aug 13, 20250.350.440.350.400.4014.29%775,044
Aug 12, 20250.350.350.350.350.35-1,000
Aug 11, 20250.350.350.320.350.357.69%51,750
Aug 8, 20250.340.360.330.330.33-4.41%284,117
Aug 7, 20250.290.340.290.340.3421.43%214,550
Aug 6, 20250.290.290.280.280.28-6.67%129,502
Aug 5, 20250.280.310.280.300.3020.00%142,101
Aug 1, 20250.250.250.250.250.25-19,050
Jul 31, 20250.270.270.250.250.25-5.66%57,500
Jul 30, 20250.260.270.260.270.271.92%36,201
Jul 29, 20250.260.260.250.260.26-1.89%50,000
Jul 28, 20250.260.280.260.270.271.92%64,600
Jul 25, 20250.280.280.260.260.26-9,701
Jul 24, 20250.290.310.250.260.26-10.34%537,500
Jul 23, 20250.290.290.290.290.295.45%84,001
Jul 22, 20250.270.280.270.280.281.85%27,000
Jul 21, 20250.270.270.270.270.273.85%13,500
Jul 18, 20250.260.260.260.260.264.00%103,000
Jul 17, 20250.260.260.250.250.25-3.85%40,601
Jul 16, 20250.260.260.260.260.26-27,325