Ongwe Minerals Inc. ( OGW.V) - Price History
Monthly price history for OGW.V (Ongwe Minerals Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | CA$1.24 | CA$1.24 |
| September 2026 | CA$1.36 | CA$1.36 |
| August 2026 | CA$1.38 | CA$1.38 |
| July 2026 | CA$1.22 | CA$1.22 |
| June 2026 | CA$1.43 | CA$1.43 |
| May 2026 | CA$1.30 | CA$1.30 |
| April 2026 | CA$1.25 | CA$1.25 |
| March 2026 | CA$1.10 | CA$1.10 |
| February 2026 | CA$1.20 | CA$1.20 |
| January 2026 | CA$0.48 | CA$0.03 |
| December 2025 | CA$0.48 | CA$0.03 |
| November 2025 | CA$0.48 | CA$0.03 |
| October 2025 | CA$0.48 | CA$0.03 |
| September 2025 | CA$0.48 | CA$0.03 |
| August 2025 | CA$0.48 | CA$0.03 |
| July 2025 | CA$0.48 | CA$0.03 |
| June 2025 | CA$0.48 | CA$0.03 |
| May 2025 | CA$0.48 | CA$0.03 |
| April 2025 | CA$0.64 | CA$0.04 |
| March 2025 | CA$0.48 | CA$0.03 |
| February 2025 | CA$0.48 | CA$0.03 |
| January 2025 | CA$0.48 | CA$0.03 |
| December 2024 | CA$0.64 | CA$0.04 |
| November 2024 | CA$0.64 | CA$0.04 |
| October 2024 | CA$0.80 | CA$0.05 |
| September 2024 | CA$1.28 | CA$0.08 |
| August 2024 | CA$0.96 | CA$0.06 |
| July 2024 | CA$0.80 | CA$0.05 |
| June 2024 | CA$0.80 | CA$0.05 |
| May 2024 | CA$0.48 | CA$0.03 |
| April 2024 | CA$0.16 | CA$0.01 |
| March 2024 | CA$0.16 | CA$0.01 |
| February 2024 | CA$0.16 | CA$0.01 |
| January 2024 | CA$0.16 | CA$0.01 |
| December 2023 | CA$0.16 | CA$0.01 |
| November 2023 | CA$0.16 | CA$0.01 |
| October 2023 | CA$0.16 | CA$0.01 |
| September 2023 | CA$0.16 | CA$0.01 |
| August 2023 | CA$0.32 | CA$0.02 |
| July 2023 | CA$0.16 | CA$0.01 |
| June 2023 | CA$0.16 | CA$0.01 |
| May 2023 | CA$0.32 | CA$0.02 |
| April 2023 | CA$0.32 | CA$0.02 |
| March 2023 | CA$0.32 | CA$0.02 |
| February 2023 | CA$0.48 | CA$0.03 |
| January 2023 | CA$0.48 | CA$0.03 |
| December 2022 | CA$0.64 | CA$0.04 |
| November 2022 | CA$0.32 | CA$0.02 |
| October 2022 | CA$0.16 | CA$0.01 |
| September 2022 | CA$0.16 | CA$0.01 |
| August 2022 | CA$0.32 | CA$0.02 |
| July 2022 | CA$0.32 | CA$0.02 |
| June 2022 | CA$0.48 | CA$0.03 |
| May 2022 | CA$0.48 | CA$0.03 |
| April 2022 | CA$0.96 | CA$0.06 |
| March 2022 | CA$1.44 | CA$0.09 |
| February 2022 | CA$0.64 | CA$0.04 |
| January 2022 | CA$0.64 | CA$0.04 |
| December 2021 | CA$0.80 | CA$0.05 |
| November 2021 | CA$0.80 | CA$0.05 |
| October 2021 | CA$0.80 | CA$0.05 |
| September 2021 | CA$0.80 | CA$0.05 |
| August 2021 | CA$0.96 | CA$0.06 |
| July 2021 | CA$1.12 | CA$0.07 |
| June 2021 | CA$1.28 | CA$0.08 |
| May 2021 | CA$1.76 | CA$0.11 |
| April 2021 | CA$1.60 | CA$0.10 |
| March 2021 | CA$1.60 | CA$0.10 |
| February 2021 | CA$1.60 | CA$0.10 |
| January 2021 | CA$1.60 | CA$0.10 |
| December 2020 | CA$1.60 | CA$0.10 |
| November 2020 | CA$1.60 | CA$0.10 |
| October 2020 | CA$1.60 | CA$0.10 |
| September 2020 | CA$1.60 | CA$0.10 |
| August 2020 | CA$1.60 | CA$0.10 |
| July 2020 | CA$1.60 | CA$0.10 |
| June 2020 | CA$1.60 | CA$0.10 |
| May 2020 | CA$1.60 | CA$0.10 |
| April 2020 | CA$1.60 | CA$0.10 |
| March 2020 | CA$1.60 | CA$0.10 |
| February 2020 | CA$1.60 | CA$0.10 |
| January 2020 | CA$1.60 | CA$0.10 |
| December 2019 | CA$1.60 | CA$0.10 |
| November 2019 | CA$1.60 | CA$0.10 |
| October 2019 | CA$1.60 | CA$0.10 |
| September 2019 | CA$1.60 | CA$0.10 |
| August 2019 | CA$1.60 | CA$0.10 |
| July 2019 | CA$1.60 | CA$0.10 |
| June 2019 | CA$1.60 | CA$0.10 |
| May 2019 | CA$1.60 | CA$0.10 |
| April 2019 | CA$1.60 | CA$0.10 |
| March 2019 | CA$1.60 | CA$0.10 |
| February 2019 | CA$1.60 | CA$0.10 |
| January 2019 | CA$1.60 | CA$0.10 |
| December 2018 | CA$1.60 | CA$0.10 |
| November 2018 | CA$1.60 | CA$0.10 |
| October 2018 | CA$1.60 | CA$0.10 |
| September 2018 | CA$1.92 | CA$0.12 |
| August 2018 | CA$1.28 | CA$0.08 |
| July 2018 | CA$1.28 | CA$0.08 |
| June 2018 | CA$1.28 | CA$0.08 |
| May 2018 | CA$1.44 | CA$0.09 |
| April 2018 | CA$2.24 | CA$0.14 |
| March 2018 | CA$1.76 | CA$0.11 |
| February 2018 | CA$2.24 | CA$0.14 |
| January 2018 | CA$2.24 | CA$0.14 |
| December 2017 | CA$2.40 | CA$0.15 |
| November 2017 | CA$1.92 | CA$0.12 |
| October 2017 | CA$2.72 | CA$0.17 |
| September 2017 | CA$2.72 | CA$0.17 |
| August 2017 | CA$2.40 | CA$0.15 |
| July 2017 | CA$2.56 | CA$0.16 |
| June 2017 | CA$3.04 | CA$0.19 |
| May 2017 | CA$2.88 | CA$0.18 |
| April 2017 | CA$2.72 | CA$0.17 |
| March 2017 | CA$3.04 | CA$0.19 |
| February 2017 | CA$3.52 | CA$0.22 |
| January 2017 | CA$4.48 | CA$0.28 |
| December 2016 | CA$3.36 | CA$0.21 |
| November 2016 | CA$3.36 | CA$0.21 |
| October 2016 | CA$5.12 | CA$0.32 |
| September 2016 | CA$3.20 | CA$0.20 |
| August 2016 | CA$2.56 | CA$0.16 |
| July 2016 | CA$2.56 | CA$0.16 |
| June 2016 | CA$2.24 | CA$0.14 |
| May 2016 | CA$2.72 | CA$0.17 |
| April 2016 | CA$2.88 | CA$0.18 |
| March 2016 | CA$3.04 | CA$0.19 |
| February 2016 | CA$5.12 | CA$0.32 |
| January 2016 | CA$1.76 | CA$0.11 |
| December 2015 | CA$2.40 | CA$0.15 |
| November 2015 | CA$2.24 | CA$0.14 |
| October 2015 | CA$3.04 | CA$0.19 |
| September 2015 | CA$3.84 | CA$0.24 |
| August 2015 | CA$4.48 | CA$0.28 |
| July 2015 | CA$7.84 | CA$0.49 |
| June 2015 | CA$8 | CA$0.50 |
| May 2015 | CA$4.16 | CA$0.26 |
| April 2015 | CA$4.64 | CA$0.29 |
| March 2015 | CA$6.40 | CA$0.40 |
| February 2015 | CA$6.24 | CA$0.39 |
| January 2015 | CA$8 | CA$0.50 |
| December 2014 | CA$12.80 | CA$0.80 |
| November 2014 | CA$14.88 | CA$0.93 |
| October 2014 | CA$16.16 | CA$1.01 |
| September 2014 | CA$19.04 | CA$1.19 |
| August 2014 | CA$23.52 | CA$1.47 |
| July 2014 | CA$29.28 | CA$1.83 |
| June 2014 | CA$20 | CA$1.25 |
| May 2014 | CA$20 | CA$1.25 |
| April 2014 | CA$22.40 | CA$1.40 |
| March 2014 | CA$24.32 | CA$1.52 |
| February 2014 | CA$33.92 | CA$2.12 |
| January 2014 | CA$26.40 | CA$1.65 |
| December 2013 | CA$10.40 | CA$0.65 |
| November 2013 | CA$10.88 | CA$0.68 |
| October 2013 | CA$11.04 | CA$0.69 |
| September 2013 | CA$12.64 | CA$0.79 |
| August 2013 | CA$10.88 | CA$0.68 |
| July 2013 | CA$11.84 | CA$0.74 |
| June 2013 | CA$11.20 | CA$0.70 |
| May 2013 | CA$10.72 | CA$0.67 |
| April 2013 | CA$9.44 | CA$0.59 |
| March 2013 | CA$10.72 | CA$0.67 |
| February 2013 | CA$12.16 | CA$0.76 |
| January 2013 | CA$15.20 | CA$0.95 |
| December 2012 | CA$7.52 | CA$0.47 |
| November 2012 | CA$9.12 | CA$0.57 |
| October 2012 | CA$12.80 | CA$0.80 |
| September 2012 | CA$13.76 | CA$0.86 |
| August 2012 | CA$19.20 | CA$1.20 |
| July 2012 | CA$13.44 | CA$0.84 |
| June 2012 | CA$20 | CA$1.25 |
| May 2012 | CA$22.40 | CA$1.40 |
| April 2012 | CA$27.52 | CA$1.72 |
| March 2012 | CA$33.60 | CA$2.10 |
| February 2012 | CA$45.60 | CA$2.85 |
| January 2012 | CA$30.56 | CA$1.91 |
| December 2011 | CA$26.40 | CA$1.65 |
| November 2011 | CA$36 | CA$2.25 |
| October 2011 | CA$38.56 | CA$2.41 |
| September 2011 | CA$48 | CA$3 |
| August 2011 | CA$46.24 | CA$2.89 |
| July 2011 | CA$59.84 | CA$3.74 |
| June 2011 | CA$63.84 | CA$3.99 |
| May 2011 | CA$75.84 | CA$4.74 |
| April 2011 | CA$43.04 | CA$2.69 |
| March 2011 | CA$39.36 | CA$2.46 |
| February 2011 | CA$45.44 | CA$2.84 |
| January 2011 | CA$42.40 | CA$2.65 |
| December 2010 | CA$35.68 | CA$2.23 |
| November 2010 | CA$28.80 | CA$1.80 |
| October 2010 | CA$25.44 | CA$1.59 |
| September 2010 | CA$20.16 | CA$1.26 |
| August 2010 | CA$21.12 | CA$1.32 |
| July 2010 | CA$14.56 | CA$0.91 |
| June 2010 | CA$13.28 | CA$0.83 |
| May 2010 | CA$10.40 | CA$0.65 |
| April 2010 | CA$10.88 | CA$0.68 |
| March 2010 | CA$5.76 | CA$0.36 |
| February 2010 | CA$2.24 | CA$0.14 |
| January 2010 | CA$2.08 | CA$0.13 |
| December 2009 | CA$1.28 | CA$0.08 |
| November 2009 | CA$1.12 | CA$0.07 |
| October 2009 | CA$0.64 | CA$0.04 |
| September 2009 | CA$0.80 | CA$0.05 |
| August 2009 | CA$0.64 | CA$0.04 |
| July 2009 | CA$0.48 | CA$0.03 |
| June 2009 | CA$0.48 | CA$0.03 |
| May 2009 | CA$0.80 | CA$0.05 |
| April 2009 | CA$0.80 | CA$0.05 |
| March 2009 | CA$0.48 | CA$0.03 |
| February 2009 | CA$0.96 | CA$0.06 |
| January 2009 | CA$0.64 | CA$0.04 |
| December 2008 | CA$0.48 | CA$0.03 |
| November 2008 | CA$1.12 | CA$0.07 |
| October 2008 | CA$0.48 | CA$0.03 |
| September 2008 | CA$1.60 | CA$0.10 |
| August 2008 | CA$1.76 | CA$0.11 |
| July 2008 | CA$1.76 | CA$0.11 |
| June 2008 | CA$2.56 | CA$0.16 |
| May 2008 | CA$2.24 | CA$0.14 |
| April 2008 | CA$3.04 | CA$0.19 |
| March 2008 | CA$3.36 | CA$0.21 |
| February 2008 | CA$4.48 | CA$0.28 |
| January 2008 | CA$4.32 | CA$0.27 |
| December 2007 | CA$4 | CA$0.25 |
| November 2007 | CA$5.12 | CA$0.32 |
| October 2007 | CA$6.40 | CA$0.40 |
| September 2007 | CA$7.84 | CA$0.49 |
| August 2007 | CA$6.88 | CA$0.43 |
| July 2007 | CA$9.60 | CA$0.60 |
| June 2007 | CA$8.96 | CA$0.56 |
| May 2007 | CA$10.24 | CA$0.64 |
| April 2007 | CA$11.68 | CA$0.73 |
| March 2007 | CA$10.72 | CA$0.67 |
| February 2007 | CA$11.52 | CA$0.72 |
| January 2007 | CA$10.72 | CA$0.67 |
| December 2006 | CA$12.16 | CA$0.76 |
| November 2006 | CA$11.36 | CA$0.71 |
| October 2006 | CA$10.56 | CA$0.66 |
| September 2006 | CA$11.84 | CA$0.74 |
| August 2006 | CA$13.28 | CA$0.83 |
| July 2006 | CA$15.36 | CA$0.96 |
| June 2006 | CA$15.04 | CA$0.94 |
| May 2006 | CA$12.64 | CA$0.79 |
| April 2006 | CA$15.68 | CA$0.98 |
| March 2006 | CA$11.20 | CA$0.70 |
| February 2006 | CA$10.24 | CA$0.64 |
| January 2006 | CA$8.80 | CA$0.55 |
| December 2005 | CA$10.40 | CA$0.65 |
| November 2005 | CA$7.52 | CA$0.47 |
| October 2005 | CA$9.60 | CA$0.60 |
| September 2005 | CA$11.36 | CA$0.71 |
| August 2005 | CA$11.20 | CA$0.70 |
| July 2005 | CA$9.60 | CA$0.60 |
| June 2005 | CA$8 | CA$0.50 |
| May 2005 | CA$10.40 | CA$0.65 |
| April 2005 | CA$10.24 | CA$0.64 |
| March 2005 | CA$13.60 | CA$0.85 |
| February 2005 | CA$9.12 | CA$0.57 |
| January 2005 | CA$9.92 | CA$0.62 |
| December 2004 | CA$9.92 | CA$0.62 |
| November 2004 | CA$8.80 | CA$0.55 |
| October 2004 | CA$11.04 | CA$0.69 |
| September 2004 | CA$9.12 | CA$0.57 |
| August 2004 | CA$9.28 | CA$0.58 |
| July 2004 | CA$10.08 | CA$0.63 |
| June 2004 | CA$8.80 | CA$0.55 |
| May 2004 | CA$8.48 | CA$0.53 |
| April 2004 | CA$8.48 | CA$0.53 |
| March 2004 | CA$8.80 | CA$0.55 |
| February 2004 | CA$8.48 | CA$0.53 |
| January 2004 | CA$8.80 | CA$0.55 |
| December 2003 | CA$10.56 | CA$0.66 |
| November 2003 | CA$8.48 | CA$0.53 |
| October 2003 | CA$8 | CA$0.50 |
| September 2003 | CA$8.80 | CA$0.55 |
| August 2003 | CA$11.04 | CA$0.69 |
| July 2003 | CA$8.32 | CA$0.52 |
| June 2003 | CA$7.36 | CA$0.46 |
| May 2003 | CA$7.84 | CA$0.49 |
| April 2003 | CA$6.72 | CA$0.42 |
| March 2003 | CA$6.56 | CA$0.41 |
| February 2003 | CA$7.20 | CA$0.45 |
| January 2003 | CA$7.36 | CA$0.46 |
| December 2002 | CA$5.60 | CA$0.35 |
| November 2002 | CA$5.12 | CA$0.32 |
| October 2002 | CA$4 | CA$0.25 |
| September 2002 | CA$4 | CA$0.25 |
| August 2002 | CA$4.48 | CA$0.28 |
| July 2002 | CA$4.80 | CA$0.30 |
| June 2002 | CA$5.28 | CA$0.33 |
| May 2002 | CA$5.28 | CA$0.33 |
| April 2002 | CA$4.96 | CA$0.31 |
| March 2002 | CA$4.80 | CA$0.30 |
| February 2002 | CA$5.28 | CA$0.33 |
| January 2002 | CA$4.16 | CA$0.26 |
| December 2001 | CA$4.16 | CA$0.26 |
| November 2001 | CA$3.84 | CA$0.24 |
| October 2001 | CA$4 | CA$0.25 |
| September 2001 | CA$4.16 | CA$0.26 |
| August 2001 | CA$4.16 | CA$0.26 |
| July 2001 | CA$3.04 | CA$0.19 |
| June 2001 | CA$3.20 | CA$0.20 |
| May 2001 | CA$3.52 | CA$0.22 |
| April 2001 | CA$4.16 | CA$0.26 |
| March 2001 | CA$2.40 | CA$0.15 |
| February 2001 | CA$2.72 | CA$0.17 |
| January 2001 | CA$3.04 | CA$0.19 |
| December 2000 | CA$2.24 | CA$0.14 |
| November 2000 | CA$2.56 | CA$0.16 |
| October 2000 | CA$2.56 | CA$0.16 |
| September 2000 | CA$3.04 | CA$0.19 |
| August 2000 | CA$2.40 | CA$0.15 |
| July 2000 | CA$3.04 | CA$0.19 |
| June 2000 | CA$3.04 | CA$0.19 |
| May 2000 | CA$4.16 | CA$0.26 |
| April 2000 | CA$4.64 | CA$0.29 |
| March 2000 | CA$5.44 | CA$0.34 |
| February 2000 | CA$3.04 | CA$0.19 |
| January 2000 | CA$2.56 | CA$0.16 |
| December 1999 | CA$1.76 | CA$0.11 |
| November 1999 | CA$1.92 | CA$0.12 |
| October 1999 | CA$2.08 | CA$0.13 |
| September 1999 | CA$2.40 | CA$0.15 |
| August 1999 | CA$1.92 | CA$0.12 |
| July 1999 | CA$2.72 | CA$0.17 |
| June 1999 | CA$2.56 | CA$0.16 |
| May 1999 | CA$2.56 | CA$0.16 |
| April 1999 | CA$2.56 | CA$0.16 |
| March 1999 | CA$2.24 | CA$0.14 |
| February 1999 | CA$2.40 | CA$0.15 |
| January 1999 | CA$3.20 | CA$0.20 |
| December 1998 | CA$3.20 | CA$0.20 |
| November 1998 | CA$4 | CA$0.25 |
| October 1998 | CA$4.80 | CA$0.30 |
| September 1998 | CA$3.20 | CA$0.20 |
| August 1998 | CA$4.16 | CA$0.26 |
| July 1998 | CA$3.20 | CA$0.20 |
| June 1998 | CA$3.20 | CA$0.05 |
| May 1998 | CA$3.84 | CA$0.06 |
| April 1998 | CA$3.20 | CA$0.05 |
| March 1998 | CA$3.84 | CA$0.06 |
| February 1998 | CA$3.84 | CA$0.06 |
| January 1998 | CA$3.84 | CA$0.06 |
| December 1997 | CA$4.48 | CA$0.07 |
| November 1997 | CA$4.48 | CA$0.07 |
| October 1997 | CA$6.40 | CA$0.10 |
| September 1997 | CA$6.40 | CA$0.10 |
| August 1997 | CA$7.04 | CA$0.11 |
| July 1997 | CA$6.40 | CA$0.10 |
| June 1997 | CA$9.60 | CA$0.15 |
| May 1997 | CA$10.24 | CA$0.16 |
| April 1997 | CA$10.24 | CA$0.16 |
| March 1997 | CA$10.88 | CA$0.17 |
| February 1997 | CA$12.80 | CA$0.20 |
| January 1997 | CA$13.44 | CA$0.21 |
| December 1996 | CA$11.52 | CA$0.18 |
| November 1996 | CA$12.16 | CA$0.19 |
| October 1996 | CA$10.88 | CA$0.17 |
| September 1996 | CA$11.52 | CA$0.18 |
| August 1996 | CA$14.72 | CA$0.23 |
OGW.V
Price: CA$1.24
52 week price:
Earnings Per Share: -0.20 CAD
Exchange: VAN
Sector: Basic Materials
Industry: Gold
Market Capitalization: 83.5 million