OceanaGold Corporation OGC
TSX · Canada · Non-Energy Minerals
CAD 38.35-0.84 (-2.14%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 38.56 | -1.61% | CAD 39.08 | CAD 39.39 | CAD 38.32 | 152.30K |
| 2026-09-30 | CAD 39.19 | -0.36% | CAD 39.63 | CAD 40.05 | CAD 39.12 | 1.01M |
| 2026-09-29 | CAD 39.33 | +2.93% | CAD 38.48 | CAD 39.50 | CAD 38.14 | 1.22M |
| 2026-09-28 | CAD 38.21 | -4.19% | CAD 37.89 | CAD 38.68 | CAD 37.00 | 772.50K |
| 2026-09-25 | CAD 39.88 | +0.86% | CAD 39.81 | CAD 40.30 | CAD 39.11 | 953.90K |
| 2026-09-24 | CAD 39.54 | +0.25% | CAD 38.80 | CAD 39.62 | CAD 38.17 | 698.90K |
| 2026-09-23 | CAD 39.44 | -3.62% | CAD 39.64 | CAD 39.74 | CAD 38.92 | 1.05M |
| 2026-09-22 | CAD 40.92 | +4.31% | CAD 39.17 | CAD 40.95 | CAD 38.94 | 1.38M |
| 2026-09-21 | CAD 39.23 | -2.56% | CAD 40.12 | CAD 40.13 | CAD 38.64 | 737.40K |
| 2026-09-18 | CAD 40.26 | -0.17% | CAD 40.32 | CAD 40.63 | CAD 39.98 | 3.31M |
| 2026-09-17 | CAD 40.33 | +1.74% | CAD 41.05 | CAD 41.60 | CAD 40.04 | 699.20K |
| 2026-09-16 | CAD 39.64 | -1.22% | CAD 40.85 | CAD 41.12 | CAD 39.08 | 634.20K |
| 2026-09-15 | CAD 40.13 | -1.59% | CAD 40.88 | CAD 40.92 | CAD 39.50 | 584.40K |
| 2026-09-14 | CAD 40.78 | -2.60% | CAD 40.49 | CAD 41.35 | CAD 40.10 | 981.10K |
| 2026-09-11 | CAD 41.87 | +1.01% | CAD 42.41 | CAD 43.11 | CAD 41.47 | 391.60K |
| 2026-09-10 | CAD 41.45 | -3.45% | CAD 41.71 | CAD 42.34 | CAD 41.30 | 563.70K |
| 2026-09-09 | CAD 42.93 | +2.90% | CAD 42.46 | CAD 43.78 | CAD 42.38 | 947.10K |
| 2026-09-08 | CAD 41.72 | -1.42% | CAD 42.00 | CAD 42.64 | CAD 41.60 | 1.16M |
| 2026-09-04 | CAD 42.32 | +0.02% | CAD 41.40 | CAD 42.76 | CAD 41.40 | 622.70K |
| 2026-09-03 | CAD 42.31 | +5.22% | CAD 41.63 | CAD 42.42 | CAD 41.44 | 669.40K |
| 2026-09-02 | CAD 40.21 | +3.08% | CAD 39.79 | CAD 41.05 | CAD 39.79 | 777.10K |
| 2026-09-01 | CAD 39.01 | -4.32% | CAD 39.50 | CAD 40.50 | CAD 38.95 | 519.60K |
| 2026-08-31 | CAD 40.77 | -2.18% | CAD 41.47 | CAD 41.47 | CAD 40.21 | 845.80K |
| 2026-08-28 | CAD 41.68 | -4.45% | CAD 43.69 | CAD 43.69 | CAD 41.28 | 549.80K |
| 2026-08-27 | CAD 43.62 | +2.37% | CAD 42.97 | CAD 43.88 | CAD 42.59 | 862.50K |
| 2026-08-26 | CAD 42.61 | -1.59% | CAD 42.53 | CAD 43.23 | CAD 42.34 | 495.50K |
| 2026-08-25 | CAD 43.30 | +0.19% | CAD 42.52 | CAD 43.52 | CAD 42.17 | 972.00K |
| 2026-08-24 | CAD 43.22 | +1.10% | CAD 43.02 | CAD 43.62 | CAD 42.26 | 780.30K |
| 2026-08-21 | CAD 42.75 | +0.87% | CAD 43.30 | CAD 43.80 | CAD 42.35 | 1.53M |
| 2026-08-20 | CAD 42.38 | +1.48% | CAD 41.22 | CAD 42.63 | CAD 40.95 | 1.35M |
| 2026-08-19 | CAD 41.76 | +9.18% | CAD 39.86 | CAD 41.84 | CAD 39.84 | 1.60M |
| 2026-08-18 | CAD 38.25 | -6.39% | CAD 39.99 | CAD 39.99 | CAD 38.02 | 1.10M |
| 2026-08-17 | CAD 40.86 | +2.82% | CAD 40.00 | CAD 41.40 | CAD 39.73 | 1.46M |
| 2026-08-14 | CAD 39.74 | +0.40% | CAD 40.10 | CAD 40.66 | CAD 39.59 | 287.80K |
| 2026-08-13 | CAD 39.58 | -1.76% | CAD 39.77 | CAD 40.16 | CAD 39.10 | 1.55M |
| 2026-08-12 | CAD 40.29 | +0.70% | CAD 40.83 | CAD 40.99 | CAD 40.00 | 775.50K |
| 2026-08-11 | CAD 40.01 | +0.81% | CAD 39.80 | CAD 40.27 | CAD 39.50 | 1.02M |
| 2026-08-10 | CAD 39.69 | +1.41% | CAD 38.55 | CAD 39.79 | CAD 37.82 | 1.12M |
| 2026-08-07 | CAD 39.14 | +6.45% | CAD 38.66 | CAD 39.28 | CAD 37.82 | 1.24M |
| 2026-08-06 | CAD 36.77 | -2.39% | CAD 36.45 | CAD 37.28 | CAD 36.32 | 995.80K |
| 2026-08-05 | CAD 37.67 | +6.80% | CAD 36.54 | CAD 38.08 | CAD 36.50 | 784.10K |
| 2026-08-04 | CAD 35.27 | +4.35% | CAD 35.57 | CAD 35.97 | CAD 34.63 | 858.80K |
| 2026-07-31 | CAD 33.80 | -2.99% | CAD 34.31 | CAD 34.47 | CAD 33.50 | 525.90K |
| 2026-07-30 | CAD 34.84 | +2.26% | CAD 34.82 | CAD 34.85 | CAD 33.98 | 381.20K |
| 2026-07-29 | CAD 34.07 | +0.06% | CAD 33.84 | CAD 35.00 | CAD 33.44 | 1.07M |
| 2026-07-28 | CAD 34.05 | -0.21% | CAD 33.64 | CAD 34.48 | CAD 33.09 | 998.00K |
| 2026-07-27 | CAD 34.12 | +1.64% | CAD 33.84 | CAD 34.12 | CAD 33.09 | 615.30K |
| 2026-07-24 | CAD 33.57 | +1.27% | CAD 33.40 | CAD 34.10 | CAD 33.02 | 349.80K |
| 2026-07-23 | CAD 33.15 | -4.02% | CAD 33.68 | CAD 33.68 | CAD 32.71 | 673.20K |
| 2026-07-22 | CAD 34.54 | +4.45% | CAD 33.86 | CAD 35.46 | CAD 33.86 | 1.12M |
| 2026-07-21 | CAD 33.07 | +5.99% | CAD 32.05 | CAD 33.11 | CAD 31.84 | 751.70K |
| 2026-07-20 | CAD 31.20 | -0.70% | CAD 31.53 | CAD 31.74 | CAD 31.15 | 1.00M |
| 2026-07-17 | CAD 31.42 | -0.73% | CAD 30.92 | CAD 31.85 | CAD 30.67 | 459.80K |
| 2026-07-16 | CAD 31.65 | -4.21% | CAD 32.42 | CAD 32.59 | CAD 31.05 | 1.69M |
| 2026-07-15 | CAD 33.04 | -0.90% | CAD 33.35 | CAD 33.45 | CAD 32.29 | 1.16M |
| 2026-07-14 | CAD 33.34 | -2.31% | CAD 35.33 | CAD 35.50 | CAD 33.02 | 1.06M |
| 2026-07-13 | CAD 34.13 | -2.51% | CAD 34.47 | CAD 34.84 | CAD 33.81 | 479.60K |
| 2026-07-10 | CAD 35.01 | -0.65% | CAD 35.06 | CAD 35.33 | CAD 34.57 | 431.00K |
| 2026-07-09 | CAD 35.24 | +2.77% | CAD 34.88 | CAD 35.66 | CAD 34.50 | 1.03M |
| 2026-07-08 | CAD 34.29 | -1.64% | CAD 33.89 | CAD 34.80 | CAD 33.40 | 349.90K |
| 2026-07-07 | CAD 34.86 | -4.73% | CAD 36.30 | CAD 36.70 | CAD 34.53 | 1.20M |
| 2026-07-06 | CAD 36.59 | -3.58% | CAD 37.40 | CAD 37.79 | CAD 35.97 | 1.10M |
| 2026-07-03 | CAD 37.95 | +2.51% | CAD 37.57 | CAD 38.10 | CAD 37.57 | 142.30K |
| 2026-07-02 | CAD 37.02 | +4.14% | CAD 36.67 | CAD 37.49 | CAD 36.16 | 623.60K |
| 2026-06-30 | CAD 35.55 | -0.36% | CAD 35.49 | CAD 35.73 | CAD 34.79 | 479.20K |
| 2026-06-29 | CAD 35.68 | +1.42% | CAD 34.58 | CAD 35.92 | CAD 34.16 | 1.09M |
| 2026-06-26 | CAD 35.18 | +0.03% | CAD 34.76 | CAD 36.39 | CAD 34.76 | 1.11M |
| 2026-06-25 | CAD 35.17 | +1.74% | CAD 35.68 | CAD 35.91 | CAD 34.43 | 1.04M |
| 2026-06-24 | CAD 34.57 | -2.65% | CAD 33.91 | CAD 35.27 | CAD 33.76 | 860.00K |
| 2026-06-23 | CAD 35.51 | -4.57% | CAD 35.57 | CAD 36.16 | CAD 35.04 | 1.07M |
| 2026-06-22 | CAD 37.21 | +1.53% | CAD 37.00 | CAD 37.46 | CAD 36.62 | 1.01M |
| 2026-06-19 | CAD 36.65 | -1.90% | CAD 36.66 | CAD 36.79 | CAD 36.13 | 2.85M |
| 2026-06-18 | CAD 37.36 | -4.08% | CAD 39.13 | CAD 39.97 | CAD 36.46 | 1.28M |
| 2026-06-17 | CAD 38.95 | -2.70% | CAD 39.98 | CAD 41.19 | CAD 38.89 | 832.40K |
| 2026-06-16 | CAD 40.03 | +2.98% | CAD 39.75 | CAD 40.14 | CAD 38.79 | 1.22M |
| 2026-06-15 | CAD 38.87 | +6.00% | CAD 39.24 | CAD 40.00 | CAD 38.56 | 1.01M |
| 2026-06-12 | CAD 36.67 | +4.21% | CAD 36.11 | CAD 37.01 | CAD 35.27 | 1.03M |
| 2026-06-11 | CAD 35.19 | +5.01% | CAD 33.21 | CAD 35.65 | CAD 33.21 | 998.00K |
| 2026-06-10 | CAD 33.51 | -4.07% | CAD 33.69 | CAD 35.29 | CAD 33.28 | 792.50K |
| 2026-06-09 | CAD 34.93 | -4.20% | CAD 36.75 | CAD 36.88 | CAD 34.34 | 819.60K |
| 2026-06-08 | CAD 36.46 | +1.70% | CAD 35.84 | CAD 37.04 | CAD 35.73 | 703.70K |
| 2026-06-05 | CAD 35.85 | -8.73% | CAD 38.25 | CAD 38.52 | CAD 35.71 | 754.00K |
| 2026-06-04 | CAD 39.28 | +1.11% | CAD 39.50 | CAD 40.45 | CAD 39.20 | 389.90K |
| 2026-06-03 | CAD 38.85 | -3.62% | CAD 39.62 | CAD 39.80 | CAD 38.48 | 429.40K |
| 2026-06-02 | CAD 40.31 | +1.87% | CAD 40.20 | CAD 40.55 | CAD 39.27 | 458.30K |
| 2026-06-01 | CAD 39.57 | -4.97% | CAD 40.66 | CAD 40.66 | CAD 38.66 | 610.20K |
| 2026-05-29 | CAD 41.64 | +2.89% | CAD 40.64 | CAD 42.04 | CAD 40.37 | 919.90K |
| 2026-05-28 | CAD 40.47 | -0.10% | CAD 40.34 | CAD 40.89 | CAD 39.14 | 1.19M |
| 2026-05-27 | CAD 40.51 | -4.00% | CAD 41.29 | CAD 41.69 | CAD 40.46 | 812.00K |
| 2026-05-26 | CAD 42.20 | -0.12% | CAD 41.38 | CAD 42.55 | CAD 41.38 | 564.20K |