OTC Markets OTCQX - Delayed Quote USD

OceanaGold Corporation (OCANF)

4.0800
-0.0100
(-0.24%)
At close: May 13 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20254.13004.16004.06004.08004.080064,400
May 12, 20254.20004.38004.01004.10004.1000195,700
May 9, 20254.11004.44004.11004.39004.3900102,700
May 8, 20253.69004.18003.69004.11004.1100175,000
May 7, 20253.63003.69003.63003.66003.660058,700
May 6, 20253.53003.74003.53003.74003.740029,900
May 5, 20253.36003.67003.36003.44003.4400150,700
May 2, 20253.63003.67003.35003.36003.360081,100
May 1, 20253.50003.50003.41003.44003.440019,200
Apr 30, 20253.60003.60003.50003.52003.520066,700
Apr 29, 20253.67003.67003.57003.58003.580013,200
Apr 28, 20253.60003.62003.54003.60003.6000122,000
Apr 25, 20253.64003.64003.55003.60003.600035,400
Apr 24, 20253.60003.65003.58003.60003.6000224,600
Apr 23, 20253.76003.76003.55003.60003.600062,200
Apr 22, 20253.82003.82003.69003.70003.7000293,200
Apr 21, 20253.83003.85003.74003.78003.7800102,400
Apr 17, 20253.79003.79003.72003.76003.7600135,200
Apr 16, 20253.71003.80003.62003.78003.7800184,400
Apr 15, 20253.64003.67003.58003.61003.610070,700
Apr 14, 20253.62003.69003.50003.64003.6400206,800
Apr 11, 20253.43003.66003.42003.57003.5700362,200
Apr 10, 20253.35003.42003.31003.36003.360067,100
Apr 9, 20252.93003.27002.93003.27003.2700629,400
Apr 8, 20253.22003.25003.03003.03003.0300334,300
Apr 7, 20253.16003.26002.96003.10003.1000262,900
Apr 4, 20253.30003.30003.08003.12003.1200309,500
Apr 3, 20253.24003.41003.22003.33003.3300146,700
Apr 2, 20253.26003.31003.26003.31003.310020,600
Apr 1, 20253.34003.34003.27003.30003.3000103,800
Mar 31, 20253.45003.45003.20003.34003.3400163,700
Mar 28, 20253.25003.34003.25003.28003.2800476,200
Mar 27, 20253.20003.23003.19003.23003.2300342,100
Mar 26, 20253.20003.22003.17003.19003.1900274,500
Mar 25, 20253.11003.20003.11003.19003.1900239,900
Mar 24, 20253.03003.08003.00003.08003.080038,800
Mar 21, 20253.01003.01002.99002.99002.990012,900
Mar 20, 20252.84003.07002.84003.03003.030020,700
Mar 19, 20253.00003.08002.95003.08003.080021,100
Mar 18, 20253.00003.04002.97003.02003.020082,800
Mar 17, 20252.85002.96002.84002.94002.940022,400
Mar 14, 20252.90002.92002.84002.85002.85007,200
Mar 13, 20252.78002.90002.78002.80002.800076,300
Mar 12, 20252.56002.80002.56002.80002.80006,400
Mar 11, 20252.44002.72002.44002.67002.670051,200
Mar 10, 20252.71002.71002.51002.52002.520073,200
Mar 7, 20252.66002.89002.66002.72002.720029,200
Mar 6, 20252.85002.92002.78002.78002.7800126,700
Mar 5, 20252.74002.86002.74002.85002.850032,600
Mar 4, 20252.61002.64002.55002.64002.640037,800
Mar 3, 20252.75002.78002.60002.60002.600010,500
Feb 28, 20252.68002.70002.65002.68002.680054,400
Feb 27, 20252.82002.82002.68002.68002.680079,000
Feb 26, 20252.53002.78002.53002.77002.770033,200
Feb 25, 20252.75002.77002.60002.65002.650029,900
Feb 24, 20252.85002.97002.68002.72002.7200107,800
Feb 21, 20252.93002.93002.81002.81002.810045,700
Feb 20, 20253.07003.07002.88002.93002.9300115,100
Feb 19, 20253.14003.14003.09003.09003.090024,900
Feb 18, 20253.17003.21003.17003.18003.180064,800
Feb 14, 20253.14003.30003.14003.15003.150015,200
Feb 13, 20253.22003.28003.20003.28003.280022,500
Feb 12, 20253.18003.26003.15003.21003.210040,900
Feb 11, 20253.22003.24003.18003.18003.180010,800
Feb 10, 20253.29003.35003.25003.27003.270082,200
Feb 7, 20253.13003.28003.12003.27003.270081,700
Feb 6, 20253.20003.20003.09003.12003.120070,700
Feb 5, 20253.22003.28003.18003.21003.2100120,600
Feb 4, 20253.17003.20003.10003.20003.2000187,700
Feb 3, 20252.81003.04002.81003.03003.030037,800
Jan 31, 20253.07003.07002.98002.99002.990049,900
Jan 30, 20253.00003.02002.91002.99002.990019,900
Jan 29, 20252.94002.96002.93002.93002.93005,700
Jan 28, 20252.90002.96002.89002.94002.940010,400
Jan 27, 20252.83002.87002.83002.86002.860010,600
Jan 24, 20252.95002.98002.95002.97002.970013,500
Jan 23, 20252.89002.90002.87002.87002.87001,600
Jan 22, 20252.86002.95002.86002.95002.950011,200
Jan 21, 20252.76002.82002.76002.81002.810015,900
Jan 17, 20252.75002.75002.69002.70002.700021,600
Jan 16, 20252.79002.82002.76002.76002.760011,100
Jan 15, 20252.85002.85002.75002.82002.820034,800
Jan 14, 20252.75002.82002.75002.80002.800023,000
Jan 13, 20252.75002.75002.64002.68002.680031,300
Jan 10, 20252.85002.86002.75002.75002.750016,600
Jan 8, 20252.84002.85002.78002.85002.850031,400
Jan 7, 20252.75002.85002.75002.80002.8000528,600
Jan 6, 20252.79002.79002.73002.74002.74007,800
Jan 3, 20252.83002.83002.77002.79002.79004,700
Jan 2, 20252.80002.85002.80002.85002.850038,700
Dec 31, 20242.69002.76002.68002.76002.76003,600
Dec 30, 20242.69002.75002.69002.75002.75008,200
Dec 27, 20242.80002.80002.73002.73002.73005,800
Dec 26, 20242.65002.88002.65002.80002.80003,200
Dec 24, 20242.78002.78002.78002.78002.7800100
Dec 23, 20242.91002.91002.75002.77002.77008,600
Dec 20, 20242.79002.82002.76002.80002.800034,400
Dec 19, 20242.73002.76002.72002.72002.72007,400
Dec 18, 20242.83002.84002.71002.73002.730012,300
Dec 17, 20242.82002.84002.82002.82002.82005,000
Dec 16, 20242.87002.87002.83002.85002.850016,600
Dec 13, 20243.00003.03002.83002.86002.860047,000
Dec 12, 20243.11003.14003.02003.03003.03008,500
Dec 11, 20243.17003.18003.14003.16003.16007,200
Dec 10, 20243.11003.18003.11003.14003.140017,700
Dec 9, 20243.15003.19003.15003.15003.150010,400
Dec 6, 20243.13003.13003.07003.11003.110015,800
Dec 5, 20243.19003.20003.11003.16003.160032,700
Dec 4, 20243.20003.20003.17003.19003.190041,500
Dec 3, 20243.21003.25003.16003.17003.170070,900
Dec 2, 20243.20003.21003.13003.21003.210022,700
Nov 29, 20243.09003.16003.09003.16003.16002,500
Nov 27, 20243.09003.09003.09003.09003.09003,700
Nov 26, 20243.09003.09003.05003.05003.050012,300
Nov 25, 20243.10003.17003.03003.10003.100061,000
Nov 22, 20243.19003.21003.17003.18003.180053,000
Nov 21, 20243.03003.19003.03003.19003.190091,900
Nov 20, 20243.04003.04003.00003.02003.020033,400
Nov 19, 20243.00003.00002.96003.00003.000011,600
Nov 18, 20242.98002.98002.80002.95002.9500162,400
Nov 15, 20242.75002.83002.75002.77002.770018,400
Nov 14, 20242.72002.78002.71002.76002.7600203,400
Nov 13, 20242.66002.78002.66002.70002.700033,000
Nov 12, 20242.73002.77002.70002.72002.720037,100
Nov 11, 20242.75002.77002.70002.75002.750039,300
Nov 8, 20242.90002.90002.79002.85002.850014,400
Nov 7, 20242.83002.91002.65002.86002.8600251,200
Nov 6, 20242.66002.71002.56002.68002.6800126,700
Nov 5, 20242.82002.82002.76002.78002.78004,200
Nov 4, 20242.80002.84002.79002.79002.790060,400
Nov 1, 20242.83002.86002.79002.79002.790012,000
Oct 31, 20242.82002.86002.78002.84002.840072,300
Oct 30, 20242.92002.92002.90002.92002.920083,800
Oct 29, 20242.88002.93002.83002.93002.9300222,900
Oct 28, 20242.90002.91002.80002.80002.8000818,700
Oct 25, 20242.94002.95002.93002.95002.9500329,600
Oct 24, 20243.01003.01002.94002.97002.9700155,000
Oct 23, 20243.07003.09003.00003.01003.010062,800
Oct 22, 20243.12003.12003.07003.10003.1000290,800
Oct 21, 20243.20003.20003.07003.08003.0800285,500
Oct 18, 20242.96003.11002.96003.10003.1000683,600
Oct 17, 20242.94003.02002.94002.99002.9900258,700
Oct 16, 20242.93002.95002.93002.95002.95005,900
Oct 15, 20242.83002.93002.83002.93002.930011,700
Oct 14, 20242.71002.83002.71002.83002.830026,700
Oct 11, 20242.90002.90002.84002.86002.860010,200
Oct 10, 20242.71002.84002.71002.84002.840011,000
Oct 9, 20242.76002.76002.73002.73002.73004,100
Oct 8, 20242.86002.86002.76002.77002.77009,200
Oct 7, 20242.72002.83002.71002.83002.8300115,000
Oct 4, 20242.74002.80002.74002.77002.770013,300
Oct 3, 20242.72002.77002.72002.75002.750031,400
Oct 2, 20242.81002.85002.78002.82002.820018,000
Oct 1, 20243.00003.00002.77002.82002.820067,300
Sep 30, 20242.77002.84002.75002.84002.8400110,800
Sep 27, 20242.82002.83002.76002.77002.770040,900
Sep 26, 20243.08003.08002.88002.89002.890018,100
Sep 25, 20242.91002.93002.86002.88002.880026,100
Sep 24, 20242.91002.93002.89002.92002.920018,400
Sep 23, 20242.58002.99002.58002.90002.900017,300
Sep 20, 20242.96002.96002.81002.81002.810063,300
Sep 19, 20242.98002.98002.90002.92002.920027,900
Sep 18, 20242.93003.08002.91002.91002.9100198,600
Sep 17, 20242.90002.92002.86002.92002.920050,200
Sep 16, 20242.85002.91002.82002.90002.9000113,100
Sep 13, 20242.78002.85002.77002.80002.800079,700
Sep 12, 20242.74002.79002.67002.78002.7800298,800
Sep 11, 20242.52002.57002.52002.55002.550046,800
Sep 10, 20242.49002.58002.48002.58002.580083,100
Sep 9, 20242.50002.51002.49002.49002.49008,900
Sep 6, 20242.54002.54002.49002.51002.510043,900
Sep 5, 20242.52002.56002.50002.56002.560026,900
Sep 4, 20242.45002.50002.45002.48002.480028,000
Sep 3, 20242.52002.53002.50002.51002.510045,000
Aug 30, 20242.52002.61002.52002.61002.61003,400
Aug 29, 2024 0.01 Dividend
Aug 29, 20242.56002.58002.55002.58002.58006,600
Aug 28, 20242.61002.61002.51002.54002.5300339,100
Aug 27, 20242.66002.66002.65002.66002.64956,800
Aug 26, 20242.67002.67002.63002.66002.6495114,700
Aug 23, 20242.72002.72002.65002.68002.669427,800
Aug 22, 20242.63002.64002.58002.58002.56989,100
Aug 21, 20242.69002.70002.69002.69002.679456,600
Aug 20, 20242.69002.73002.69002.71002.6993298,200
Aug 19, 20242.63002.68002.58002.66002.6495149,200
Aug 16, 20242.57002.63002.55002.61002.5997126,600
Aug 15, 20242.48002.53002.48002.49002.48027,100
Aug 14, 20242.50002.53002.50002.53002.520017,100
Aug 13, 20242.56002.59002.56002.57002.559997,600
Aug 12, 20242.42002.54002.42002.52002.510117,100
Aug 9, 20242.42002.43002.39002.40002.390617,200
Aug 8, 20242.23002.40002.23002.39002.380621,700
Aug 7, 20242.38002.38002.19002.19002.181414,600
Aug 6, 20242.36002.39002.31002.38002.3706408,400
Aug 5, 20242.23002.30002.09002.30002.290980,400
Aug 2, 20242.52002.55002.41002.41002.400531,800
Aug 1, 20242.45002.49002.41002.41002.400528,400
Jul 31, 20242.50002.56002.17002.47002.460371,500
Jul 30, 20242.61002.61002.60002.60002.5898700
Jul 29, 20242.55002.61002.55002.58002.56986,600
Jul 26, 20242.62002.62002.58002.61002.59971,900
Jul 25, 20242.57002.58002.53002.55002.54002,600
Jul 24, 20242.71002.72002.62002.62002.60977,200
Jul 23, 20242.70002.70002.67002.69002.679420,500
Jul 22, 20242.67002.72002.63002.71002.69938,800
Jul 19, 20242.61002.70002.61002.68002.66943,900
Jul 18, 20242.73002.79002.69002.69002.679427,200
Jul 17, 20242.74002.76002.72002.76002.749121,100
Jul 16, 20242.72002.74002.71002.72002.7093104,900
Jul 15, 20242.61002.72002.61002.68002.669419,500
Jul 12, 20242.51002.73002.51002.73002.7193124,300
Jul 11, 20242.60002.68002.60002.68002.6694148,100
Jul 10, 20242.52002.59002.51002.52002.510164,600
Jul 9, 20242.34002.53002.34002.53002.5200800
Jul 8, 20242.40002.53002.40002.50002.490211,200
Jul 5, 20242.38002.60002.38002.58002.5698180,900
Jul 3, 20242.50002.50002.34002.43002.420413,700
Jul 2, 20242.22002.35002.22002.35002.340726,400
Jul 1, 20242.29002.29002.23002.23002.22125,000
Jun 28, 20242.30002.30002.30002.30002.2909700
Jun 27, 20242.32002.34002.30002.31002.3009122,400
Jun 26, 20242.30002.30002.25002.27002.2611102,000
Jun 25, 20242.32002.32002.32002.32002.3109-
Jun 24, 20242.39002.40002.31002.32002.31097,100
Jun 21, 20242.42002.42002.35002.35002.3407133,800
Jun 20, 20242.33002.45002.33002.45002.4404111,200
Jun 18, 20242.32002.35002.32002.35002.340721,200
Jun 17, 20242.29002.31002.28002.31002.300929,500
Jun 14, 20242.31002.37002.31002.36002.3507201,400
Jun 13, 20242.32002.33002.26002.32002.3109209,900
Jun 12, 20242.30002.38002.30002.34002.330830,500
Jun 11, 20242.17002.27002.17002.26002.25113,000
Jun 10, 20242.17002.24002.17002.24002.23123,600
Jun 7, 20242.26002.27002.20002.21002.201317,900
Jun 6, 20242.27002.38002.27002.38002.370635,300
Jun 5, 20242.37002.37002.22002.28002.271021,300
Jun 4, 20242.25002.25002.18002.21002.201370,200
Jun 3, 20242.30002.33002.29002.31002.300925,100
May 31, 20242.28002.29002.25002.29002.28105,000
May 30, 20242.25002.31002.25002.30002.29098,800
May 29, 20242.35002.35002.23002.23002.22127,300
May 28, 20242.40002.40002.36002.36002.35072,900
May 24, 20242.23002.32002.23002.32002.31097,500
May 23, 20242.29002.29002.20002.20002.19132,500
May 22, 20242.35002.37002.28002.28002.271019,400
May 21, 20242.38002.41002.38002.41002.400562,300
May 20, 20242.36002.47002.32002.38002.370626,000
May 17, 20242.39002.42002.39002.39002.380675,700
May 16, 20242.34002.36002.32002.36002.35077,100
May 15, 20242.30002.36002.30002.36002.35074,700
May 14, 20242.28002.30002.28002.30002.29092,800

Related Tickers

TORXF Torex Gold Resources Inc.
29.63
+0.24%
 
WDOFF Wesdome Gold Mines Ltd.
12.05
-0.41%
 
DPMLF Dundee Precious Metals Inc.
13.50
+0.60%
 
EDVMF Endeavour Mining plc
28.21
+0.97%
 
LOMLF Lion One Metals Limited
0.2100
+2.44%
 
LUGDF Lundin Gold Inc.
41.56
-0.07%
 
NFGC New Found Gold Corp.
1.1700
-3.31%
 
MAIFF Minera Alamos Inc.
0.2423
-1.10%
 
CAHPF Evolution Mining Limited
5.08
0.00%
 
MGMLF Maple Gold Mines Ltd.
0.0630
-8.70%