Skip to main content
Olive Resource Capital Inc. (TSXV:OC)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
At close: Apr 27, 2026

Olive Resource Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.110.110.110.110.11-1,000
Apr 22, 20260.120.120.110.110.11-4.35%164,000
Apr 21, 20260.110.120.110.120.129.52%35,500
Apr 20, 20260.110.110.110.110.11-229,454
Apr 17, 20260.110.120.110.110.11-678,913
Apr 16, 20260.110.110.110.110.11-4.55%10,500
Apr 15, 20260.110.110.110.110.11-500
Apr 14, 20260.110.110.110.110.11-5,318
Apr 13, 20260.110.110.110.110.1110.00%31,010
Apr 9, 20260.100.100.100.100.105.26%28,501
Apr 8, 20260.100.100.090.100.10-55,500
Apr 6, 20260.110.110.100.100.10-5.00%6,000
Apr 2, 20260.100.100.100.100.10-4.76%7,000
Apr 1, 20260.100.110.100.110.115.00%49,500
Mar 31, 20260.100.100.100.100.10-5,000
Mar 30, 20260.090.100.090.100.105.26%49,000
Mar 27, 20260.090.100.090.100.105.56%59,000
Mar 26, 20260.090.090.090.090.095.88%25,500
Mar 25, 20260.100.100.090.090.09-5.56%134,814
Mar 20, 20260.090.090.090.090.09-13,500
Mar 19, 20260.100.100.090.090.09-10.00%1,052,420
Mar 18, 20260.100.100.100.100.10-684,000
Mar 17, 20260.110.110.100.100.10-58,000
Mar 16, 20260.100.100.100.100.10-4.76%7,012
Mar 13, 20260.110.110.110.110.11-4.55%215,000
Mar 12, 20260.110.110.110.110.11-4.35%81,500
Mar 11, 20260.120.120.120.120.12-99,000
Mar 10, 20260.120.120.120.120.124.55%500
Mar 9, 20260.110.110.110.110.11-302,666
Mar 6, 20260.110.110.110.110.114.76%226,380
Mar 4, 20260.110.110.110.110.11-78,000
Mar 3, 20260.100.110.100.110.11-693,714
Mar 2, 20260.110.110.110.110.115.00%354,150
Feb 27, 20260.110.110.100.100.10-4.76%103,759
Feb 26, 20260.110.110.110.110.115.00%4,500
Feb 25, 20260.110.110.100.100.10-4.76%127,170
Feb 23, 20260.100.110.100.110.115.00%60,000
Feb 19, 20260.100.100.100.100.10-25,000
Feb 17, 20260.100.100.100.100.10-51,081
Feb 13, 20260.110.110.100.100.10-4.76%105,000
Feb 12, 20260.110.110.110.110.11-4.55%115,556
Feb 11, 20260.110.110.110.110.114.76%50,000
Feb 10, 20260.100.110.100.110.115.00%120,250
Feb 9, 20260.100.110.100.100.10-4.76%114,500
Feb 6, 20260.100.110.100.110.1110.53%33,000
Feb 5, 20260.100.100.100.100.10-5.00%102,000
Feb 4, 20260.100.100.100.100.10-90,000
Feb 3, 20260.100.100.100.100.105.26%21,032
Feb 2, 20260.090.100.090.100.10-442,500
Jan 30, 20260.110.110.100.100.10-9.52%1,332,340
Jan 29, 20260.110.110.110.110.11-4.55%233,381
Jan 28, 20260.100.130.100.110.1110.00%361,500
Jan 27, 20260.100.100.100.100.10-101,900
Jan 26, 20260.100.100.100.100.105.26%40,550
Jan 23, 20260.100.100.100.100.10-5.00%43,400
Jan 22, 20260.100.100.100.100.10-19,000
Jan 21, 20260.100.100.100.100.10-43,500
Jan 20, 20260.100.100.100.100.10-51,940
Jan 19, 20260.100.100.100.100.10-99,000
Jan 16, 20260.100.100.100.100.105.26%80,070
Jan 15, 20260.100.100.100.100.10-5.00%113,044
Jan 14, 20260.100.100.100.100.10-2,500
Jan 13, 20260.110.110.100.100.10-244,000
Jan 12, 20260.100.100.100.100.10-77,704
Jan 9, 20260.100.100.100.100.105.26%10,000
Jan 8, 20260.100.100.100.100.10-241,144
Jan 7, 20260.100.100.100.100.105.56%4,000
Jan 6, 20260.090.090.090.090.09-103,351
Jan 5, 20260.090.090.090.090.095.88%97,000
Jan 2, 20260.090.090.090.090.09-10,000
Dec 31, 20250.090.090.090.090.09-62,000
Dec 30, 20250.090.090.090.090.096.25%155,000
Dec 29, 20250.090.090.080.080.08-58,816
Dec 24, 20250.080.080.080.080.08-39,600
Dec 23, 20250.080.080.080.080.08-120,000
Dec 22, 20250.080.080.080.080.086.67%159,218
Dec 19, 20250.080.080.080.080.08-3,881
Dec 18, 20250.080.080.080.080.08-14,500
Dec 16, 20250.080.080.080.080.08-9,337
Dec 15, 20250.080.080.080.080.08-6.25%110,000
Dec 12, 20250.090.090.080.080.08-81,000
Dec 11, 20250.080.090.080.080.08-5.88%107,100
Dec 10, 20250.090.090.090.090.09-13,750
Dec 9, 20250.090.090.090.090.096.25%2,000
Dec 8, 20250.080.080.080.080.08-105,250
Dec 5, 20250.080.080.080.080.08-11,000
Dec 4, 20250.080.080.080.080.08-104,000
Dec 3, 20250.080.080.080.080.08-85,000
Dec 2, 20250.080.080.080.080.08-19,008
Dec 1, 20250.080.090.080.080.086.67%72,350
Nov 28, 20250.080.080.080.080.08-41,000
Nov 27, 20250.080.080.080.080.08-3,000
Nov 26, 20250.070.080.070.080.087.14%317,100
Nov 25, 20250.070.070.070.070.077.69%51,200
Nov 21, 20250.070.070.070.070.07-50,000
Nov 19, 20250.070.070.070.070.07-33,500
Nov 18, 20250.070.070.070.070.07-1,000
Nov 17, 20250.070.070.070.070.07-302,124
Nov 13, 20250.070.070.070.070.07-7.14%9,025
Nov 11, 20250.070.070.070.070.077.69%50,000