Ongwe Minerals Inc. OGW
TSXV · Canada · Non-Energy Minerals
CAD 1.32-0.04 (-2.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1.32 | -2.94% | CAD 1.35 | CAD 1.36 | CAD 1.32 | 32.30K |
| 2026-09-30 | CAD 1.36 | +0.74% | CAD 1.36 | CAD 1.36 | CAD 1.36 | 10.20K |
| 2026-09-29 | CAD 1.35 | 0.00% | CAD 1.38 | CAD 1.40 | CAD 1.35 | 43.60K |
| 2026-09-28 | CAD 1.35 | -3.57% | CAD 1.35 | CAD 1.39 | CAD 1.35 | 60.80K |
| 2026-09-25 | CAD 1.40 | +1.45% | CAD 1.39 | CAD 1.40 | CAD 1.38 | 27.90K |
| 2026-09-24 | CAD 1.38 | +6.15% | CAD 1.38 | CAD 1.39 | CAD 1.35 | 55.10K |
| 2026-09-23 | CAD 1.30 | -7.14% | CAD 1.38 | CAD 1.38 | CAD 1.30 | 13.60K |
| 2026-09-22 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 82.70K |
| 2026-09-21 | CAD 1.40 | +3.70% | CAD 1.32 | CAD 1.40 | CAD 1.30 | 108.60K |
| 2026-09-18 | CAD 1.35 | 0.00% | CAD 1.38 | CAD 1.38 | CAD 1.33 | 6.70K |
| 2026-09-17 | CAD 1.35 | +1.50% | CAD 1.35 | CAD 1.40 | CAD 1.32 | 41.10K |
| 2026-09-16 | CAD 1.33 | -1.48% | CAD 1.35 | CAD 1.39 | CAD 1.33 | 125.50K |
| 2026-09-15 | CAD 1.35 | +0.75% | CAD 1.35 | CAD 1.35 | CAD 1.31 | 38.30K |
| 2026-09-14 | CAD 1.34 | -0.74% | CAD 1.29 | CAD 1.34 | CAD 1.26 | 28.50K |
| 2026-09-11 | CAD 1.35 | +0.75% | CAD 1.31 | CAD 1.35 | CAD 1.31 | 1.50K |
| 2026-09-10 | CAD 1.34 | -1.47% | CAD 1.35 | CAD 1.35 | CAD 1.34 | 4.70K |
| 2026-09-09 | CAD 1.36 | -1.45% | CAD 1.31 | CAD 1.36 | CAD 1.31 | 69.30K |
| 2026-09-08 | CAD 1.38 | +6.15% | CAD 1.34 | CAD 1.38 | CAD 1.30 | 198.20K |
| 2026-09-04 | CAD 1.30 | +0.78% | CAD 1.30 | CAD 1.35 | CAD 1.30 | 41.70K |
| 2026-09-03 | CAD 1.29 | -5.15% | CAD 1.35 | CAD 1.36 | CAD 1.24 | 188.40K |
| 2026-09-02 | CAD 1.36 | -0.73% | CAD 1.41 | CAD 1.41 | CAD 1.36 | 25.60K |
| 2026-09-01 | CAD 1.37 | -0.72% | CAD 1.40 | CAD 1.42 | CAD 1.37 | 115.80K |
| 2026-08-31 | CAD 1.38 | -1.43% | CAD 1.37 | CAD 1.41 | CAD 1.37 | 32.70K |
| 2026-08-28 | CAD 1.40 | +5.26% | CAD 1.36 | CAD 1.40 | CAD 1.35 | 112.60K |
| 2026-08-27 | CAD 1.33 | -5.00% | CAD 1.40 | CAD 1.41 | CAD 1.33 | 65.60K |
| 2026-08-26 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 76.90K |
| 2026-08-25 | CAD 1.40 | +2.19% | CAD 1.37 | CAD 1.40 | CAD 1.37 | 66.20K |
| 2026-08-24 | CAD 1.37 | -0.72% | CAD 1.40 | CAD 1.40 | CAD 1.36 | 79.70K |
| 2026-08-21 | CAD 1.38 | -0.72% | CAD 1.37 | CAD 1.39 | CAD 1.37 | 15.20K |
| 2026-08-20 | CAD 1.39 | -0.71% | CAD 1.40 | CAD 1.40 | CAD 1.38 | 7.90K |
| 2026-08-19 | CAD 1.40 | 0.00% | CAD 1.40 | CAD 1.41 | CAD 1.39 | 207.00K |
| 2026-08-18 | CAD 1.40 | +6.06% | CAD 1.38 | CAD 1.41 | CAD 1.36 | 154.30K |
| 2026-08-17 | CAD 1.32 | -5.71% | CAD 1.40 | CAD 1.41 | CAD 1.32 | 218.40K |
| 2026-08-14 | CAD 1.40 | +2.19% | CAD 1.40 | CAD 1.40 | CAD 1.40 | 11.00K |
| 2026-08-13 | CAD 1.37 | -4.20% | CAD 1.43 | CAD 1.44 | CAD 1.35 | 38.20K |
| 2026-08-12 | CAD 1.43 | +5.93% | CAD 1.40 | CAD 1.43 | CAD 1.39 | 95.00K |
| 2026-08-11 | CAD 1.35 | -4.26% | CAD 1.40 | CAD 1.45 | CAD 1.35 | 69.90K |
| 2026-08-10 | CAD 1.41 | +7.63% | CAD 1.37 | CAD 1.52 | CAD 1.37 | 115.20K |
| 2026-08-07 | CAD 1.31 | 0.00% | CAD 1.35 | CAD 1.37 | CAD 1.30 | 52.60K |
| 2026-08-06 | CAD 1.31 | +8.26% | CAD 1.33 | CAD 1.40 | CAD 1.24 | 95.90K |
| 2026-08-05 | CAD 1.21 | 0.00% | CAD 1.23 | CAD 1.25 | CAD 1.19 | 67.00K |
| 2026-08-04 | CAD 1.21 | -0.82% | CAD 1.22 | CAD 1.24 | CAD 1.20 | 132.40K |
| 2026-07-31 | CAD 1.22 | -6.15% | CAD 1.33 | CAD 1.33 | CAD 1.22 | 5.60K |
| 2026-07-30 | CAD 1.30 | +5.69% | CAD 1.30 | CAD 1.30 | CAD 1.28 | 14.00K |
| 2026-07-29 | CAD 1.23 | -1.60% | CAD 1.26 | CAD 1.30 | CAD 1.21 | 38.90K |
| 2026-07-28 | CAD 1.25 | -4.58% | CAD 1.31 | CAD 1.31 | CAD 1.24 | 83.00K |
| 2026-07-27 | CAD 1.31 | +0.77% | CAD 1.34 | CAD 1.35 | CAD 1.29 | 14.40K |
| 2026-07-24 | CAD 1.30 | 0.00% | CAD 1.30 | CAD 1.34 | CAD 1.30 | 500 |
| 2026-07-23 | CAD 1.30 | +2.36% | CAD 1.38 | CAD 1.38 | CAD 1.27 | 19.40K |
| 2026-07-22 | CAD 1.27 | -1.55% | CAD 1.30 | CAD 1.43 | CAD 1.27 | 62.20K |
| 2026-07-21 | CAD 1.29 | +0.78% | CAD 1.29 | CAD 1.32 | CAD 1.27 | 100.80K |
| 2026-07-20 | CAD 1.28 | -4.48% | CAD 1.34 | CAD 1.34 | CAD 1.28 | 27.30K |
| 2026-07-17 | CAD 1.34 | -2.90% | CAD 1.39 | CAD 1.45 | CAD 1.28 | 170.70K |
| 2026-07-16 | CAD 1.38 | -8.61% | CAD 1.51 | CAD 1.51 | CAD 1.38 | 127.60K |
| 2026-07-15 | CAD 1.51 | 0.00% | CAD 1.51 | CAD 1.53 | CAD 1.51 | 110.10K |
| 2026-07-14 | CAD 1.51 | 0.00% | CAD 1.50 | CAD 1.53 | CAD 1.50 | 33.60K |
| 2026-07-13 | CAD 1.51 | -2.58% | CAD 1.50 | CAD 1.51 | CAD 1.50 | 43.10K |
| 2026-07-10 | CAD 1.55 | -3.13% | CAD 1.50 | CAD 1.60 | CAD 1.45 | 126.10K |
| 2026-07-09 | CAD 1.60 | +6.67% | CAD 1.52 | CAD 1.60 | CAD 1.50 | 29.40K |
| 2026-07-08 | CAD 1.50 | +1.35% | CAD 1.46 | CAD 1.50 | CAD 1.46 | 5.80K |
| 2026-07-07 | CAD 1.48 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.45 | 40.90K |
| 2026-07-06 | CAD 1.48 | -1.33% | CAD 1.51 | CAD 1.55 | CAD 1.46 | 32.20K |
| 2026-07-03 | CAD 1.50 | +3.45% | CAD 1.48 | CAD 1.50 | CAD 1.45 | 17.40K |
| 2026-07-02 | CAD 1.45 | +1.40% | CAD 1.55 | CAD 1.55 | CAD 1.45 | 78.40K |
| 2026-06-30 | CAD 1.43 | +2.88% | CAD 1.41 | CAD 1.47 | CAD 1.39 | 244.40K |
| 2026-06-29 | CAD 1.39 | -0.71% | CAD 1.39 | CAD 1.39 | CAD 1.38 | 75.70K |
| 2026-06-26 | CAD 1.40 | -3.45% | CAD 1.43 | CAD 1.43 | CAD 1.40 | 33.20K |
| 2026-06-25 | CAD 1.45 | +9.02% | CAD 1.33 | CAD 1.47 | CAD 1.30 | 137.00K |
| 2026-06-24 | CAD 1.33 | -3.62% | CAD 1.34 | CAD 1.34 | CAD 1.32 | 87.20K |
| 2026-06-23 | CAD 1.38 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.34 | 16.90K |
| 2026-06-22 | CAD 1.38 | -1.43% | CAD 1.38 | CAD 1.39 | CAD 1.38 | 52.30K |
| 2026-06-19 | CAD 1.40 | +0.72% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 39.80K |
| 2026-06-18 | CAD 1.39 | -0.71% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 36.60K |
| 2026-06-17 | CAD 1.40 | -0.71% | CAD 1.40 | CAD 1.40 | CAD 1.39 | 38.40K |
| 2026-06-16 | CAD 1.41 | -2.08% | CAD 1.45 | CAD 1.45 | CAD 1.39 | 84.40K |
| 2026-06-15 | CAD 1.44 | -2.04% | CAD 1.57 | CAD 1.57 | CAD 1.44 | 214.50K |
| 2026-06-12 | CAD 1.47 | -7.55% | CAD 1.40 | CAD 1.48 | CAD 1.40 | 186.00K |
| 2026-06-11 | CAD 1.59 | +9.66% | CAD 1.48 | CAD 1.60 | CAD 1.48 | 212.50K |
| 2026-06-10 | CAD 1.45 | +3.57% | CAD 1.40 | CAD 1.47 | CAD 1.35 | 144.50K |
| 2026-06-09 | CAD 1.40 | +9.38% | CAD 1.33 | CAD 1.49 | CAD 1.33 | 282.30K |
| 2026-06-08 | CAD 1.28 | +3.23% | CAD 1.28 | CAD 1.29 | CAD 1.24 | 18.10K |
| 2026-06-05 | CAD 1.24 | -4.62% | CAD 1.30 | CAD 1.34 | CAD 1.24 | 54.20K |
| 2026-06-04 | CAD 1.30 | -0.76% | CAD 1.31 | CAD 1.31 | CAD 1.27 | 63.10K |
| 2026-06-03 | CAD 1.31 | -1.50% | CAD 1.35 | CAD 1.35 | CAD 1.31 | 64.30K |
| 2026-06-02 | CAD 1.33 | +2.31% | CAD 1.34 | CAD 1.34 | CAD 1.33 | 4.10K |
| 2026-06-01 | CAD 1.30 | 0.00% | CAD 1.32 | CAD 1.34 | CAD 1.30 | 19.00K |
| 2026-05-29 | CAD 1.30 | -5.80% | CAD 1.37 | CAD 1.37 | CAD 1.29 | 41.40K |
| 2026-05-28 | CAD 1.38 | -2.13% | CAD 1.40 | CAD 1.42 | CAD 1.35 | 60.40K |
| 2026-05-27 | CAD 1.41 | 0.00% | CAD 1.40 | CAD 1.43 | CAD 1.40 | 27.60K |
| 2026-05-26 | CAD 1.41 | 0.00% | CAD 1.39 | CAD 1.42 | CAD 1.39 | 213.00K |