Ongwe Minerals Inc. (TSXV:OGW)
Canada
· Delayed Price · Currency is CAD 1.080
-0.030 (-2.70%)
Mar 9, 2026, 11:43 AM EST
Ongwe Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 644 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.11 | 1.15 | 1.15 | -4.17% | 23,169 |
| Mar 4, 2026 | 1.10 | 1.22 | 1.08 | 1.20 | 1.20 | 11.11% | 106,550 |
| Mar 3, 2026 | 1.22 | 1.22 | 1.08 | 1.08 | 1.08 | -10.74% | 69,719 |
| Mar 2, 2026 | 1.20 | 1.33 | 1.17 | 1.21 | 1.21 | 0.83% | 147,716 |
| Feb 27, 2026 | 1.18 | 1.24 | 1.15 | 1.20 | 1.20 | 4.35% | 43,310 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.13 | 1.15 | 1.15 | -8.73% | 59,076 |
| Feb 25, 2026 | 1.31 | 1.35 | 1.16 | 1.26 | 1.26 | -3.08% | 84,407 |
| Feb 24, 2026 | 1.19 | 1.38 | 1.10 | 1.30 | 1.30 | 16.07% | 291,168 |
| Feb 23, 2026 | 1.00 | 1.15 | 1.00 | 1.12 | 1.12 | 5.66% | 98,436 |
| Feb 20, 2026 | 1.11 | 1.11 | 1.00 | 1.06 | 1.06 | 7.07% | 50,071 |
| Feb 19, 2026 | 0.94 | 1.05 | 0.94 | 0.99 | 0.99 | 10.00% | 146,926 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -2.17% | 214,791 |
| Feb 17, 2026 | 1.06 | 1.06 | 0.90 | 0.92 | 0.92 | -12.38% | 506,339 |
| Feb 13, 2026 | 1.35 | 1.39 | 1.05 | 1.05 | 1.05 | -22.22% | 443,625 |