Ongwe Minerals Inc. OGW
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,32-0,04 (-%2,94)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |