Oceanagold Corp (OGC)
4.9600
+0.2600 (5.53%)
TSX · Last Trade: Apr 11th, 3:49 PM EDT
Historical Prices For Oceanagold Corp (OGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/10/2025 | 4.61 | 4.79 | 4.61 | 4.70 | 1,914,262 | 4.70 |
| 4/09/2025 | 4.49 | 4.65 | 4.34 | 4.62 | 3,436,386 | 4.62 |
| 4/08/2025 | 4.60 | 4.62 | 4.30 | 4.35 | 1,874,765 | 4.35 |
| 4/07/2025 | 4.32 | 4.66 | 4.26 | 4.40 | 2,466,222 | 4.40 |
| 4/04/2025 | 4.59 | 4.62 | 4.36 | 4.41 | 1,467,870 | 4.41 |
| 4/03/2025 | 4.50 | 4.80 | 4.43 | 4.69 | 1,330,703 | 4.69 |
| 4/02/2025 | 4.71 | 4.78 | 4.65 | 4.76 | 1,013,812 | 4.76 |
| 4/01/2025 | 4.83 | 4.83 | 4.68 | 4.74 | 1,652,359 | 4.74 |
| 3/31/2025 | 4.76 | 4.82 | 4.59 | 4.80 | 1,720,133 | 4.80 |
| 3/28/2025 | 4.68 | 4.80 | 4.66 | 4.72 | 2,351,970 | 4.72 |
| 3/27/2025 | 4.60 | 4.65 | 4.54 | 4.64 | 1,525,924 | 4.64 |
| 3/26/2025 | 4.55 | 4.60 | 4.49 | 4.51 | 1,645,919 | 4.51 |
| 3/25/2025 | 4.42 | 4.60 | 4.41 | 4.55 | 2,711,638 | 4.55 |
| 3/24/2025 | 4.32 | 4.43 | 4.32 | 4.39 | 2,477,614 | 4.39 |
| 3/21/2025 | 4.29 | 4.35 | 4.28 | 4.30 | 5,651,035 | 4.30 |
| 3/20/2025 | 4.33 | 4.42 | 4.30 | 4.34 | 2,471,916 | 4.34 |
| 3/19/2025 | 4.36 | 4.40 | 4.24 | 4.38 | 2,201,513 | 4.38 |
| 3/18/2025 | 4.33 | 4.35 | 4.21 | 4.32 | 3,770,319 | 4.32 |
| 3/17/2025 | 4.05 | 4.24 | 4.05 | 4.22 | 2,150,759 | 4.22 |
| 3/14/2025 | 4.18 | 4.18 | 4.07 | 4.08 | 1,694,522 | 4.08 |
| 3/13/2025 | 4.04 | 4.19 | 4.00 | 4.07 | 4,353,442 | 4.07 |
| 3/12/2025 | 3.90 | 4.04 | 3.82 | 4.01 | 2,396,911 | 4.01 |
| 3/11/2025 | 3.72 | 3.96 | 3.70 | 3.85 | 5,179,299 | 3.85 |
| 3/10/2025 | 3.98 | 3.98 | 3.62 | 3.65 | 6,992,302 | 3.65 |
| 3/07/2025 | 4.01 | 4.17 | 3.92 | 3.93 | 3,198,720 | 3.93 |
| 3/06/2025 | 4.08 | 4.18 | 3.97 | 3.98 | 3,137,978 | 3.98 |
| 3/05/2025 | 3.84 | 4.13 | 3.80 | 4.09 | 3,126,407 | 4.09 |
| 3/04/2025 | 3.83 | 3.86 | 3.68 | 3.83 | 3,160,402 | 3.83 |
| 3/03/2025 | 3.98 | 4.01 | 3.79 | 3.81 | 1,951,405 | 3.81 |
| 2/28/2025 | 3.85 | 3.92 | 3.80 | 3.88 | 3,817,148 | 3.88 |
| 2/27/2025 | 3.93 | 4.03 | 3.85 | 3.87 | 2,507,471 | 3.87 |
| 2/26/2025 | 3.75 | 4.00 | 3.72 | 3.98 | 7,928,335 | 3.98 |
| 2/25/2025 | 3.90 | 3.91 | 3.72 | 3.78 | 2,714,921 | 3.78 |
| 2/24/2025 | 3.99 | 4.00 | 3.81 | 3.88 | 4,155,904 | 3.88 |
| 2/21/2025 | 4.15 | 4.15 | 3.99 | 4.00 | 2,309,352 | 4.00 |
| 2/20/2025 | 4.22 | 4.30 | 4.06 | 4.14 | 5,181,258 | 4.14 |
| 2/19/2025 | 4.50 | 4.50 | 4.37 | 4.39 | 1,618,493 | 4.39 |
| 2/18/2025 | 4.53 | 4.57 | 4.48 | 4.50 | 1,381,173 | 4.50 |
| 2/14/2025 | 4.66 | 0.00 | 4.66 | 4.47 | 0 | 4.47 |
| 2/13/2025 | 4.66 | 4.68 | 4.57 | 4.66 | 1,137,793 | 4.66 |
| 2/12/2025 | 4.54 | 4.66 | 4.51 | 4.59 | 1,573,809 | 4.59 |
| 2/11/2025 | 4.66 | 4.67 | 4.53 | 4.55 | 1,201,743 | 4.55 |
| 2/10/2025 | 4.79 | 4.80 | 4.67 | 4.68 | 1,757,350 | 4.68 |
| 2/07/2025 | 4.51 | 4.70 | 4.44 | 4.69 | 2,013,110 | 4.69 |
| 2/06/2025 | 4.59 | 4.59 | 4.42 | 4.47 | 716,260 | 4.47 |
| 2/05/2025 | 4.60 | 4.69 | 4.54 | 4.58 | 3,108,301 | 4.58 |
| 2/04/2025 | 4.50 | 4.60 | 4.43 | 4.55 | 1,809,079 | 4.55 |
| 2/03/2025 | 4.06 | 4.43 | 4.06 | 4.41 | 1,254,301 | 4.41 |
| 1/31/2025 | 4.38 | 4.43 | 4.33 | 4.34 | 1,192,089 | 4.34 |
| 1/30/2025 | 4.31 | 4.37 | 4.20 | 4.34 | 1,063,179 | 4.34 |
| 1/29/2025 | 4.21 | 4.28 | 4.19 | 4.22 | 874,104 | 4.22 |
| 1/28/2025 | 4.16 | 4.29 | 4.15 | 4.20 | 1,078,165 | 4.20 |
| 1/27/2025 | 4.19 | 4.22 | 4.04 | 4.14 | 1,022,389 | 4.14 |
| 1/24/2025 | 4.18 | 4.28 | 4.13 | 4.25 | 902,291 | 4.25 |
| 1/23/2025 | 4.16 | 4.25 | 4.08 | 4.11 | 1,090,158 | 4.11 |
| 1/22/2025 | 4.06 | 4.25 | 4.02 | 4.18 | 1,440,862 | 4.18 |
| 1/21/2025 | 3.93 | 4.09 | 3.93 | 4.04 | 2,554,130 | 4.04 |
| 1/20/2025 | 3.91 | 3.98 | 3.87 | 3.98 | 284,289 | 3.98 |
| 1/17/2025 | 3.94 | 3.98 | 3.89 | 3.92 | 1,657,432 | 3.92 |
| 1/16/2025 | 4.05 | 4.09 | 3.95 | 3.97 | 1,080,605 | 3.97 |
| 1/15/2025 | 4.12 | 4.13 | 3.95 | 4.05 | 1,040,237 | 4.05 |
| 1/14/2025 | 3.91 | 4.07 | 3.90 | 4.07 | 1,273,870 | 4.07 |
| 1/13/2025 | 3.92 | 4.00 | 3.81 | 3.89 | 1,488,281 | 3.89 |