OceanaGold

OGC
🏛️ canada →
30.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.58 2.61 2.55 2.58 0.4M
2022-12-29 2.65 2.66 2.58 2.58 0.7M
2022-12-28 2.64 2.68 2.58 2.62 0.6M
2022-12-23 2.64 2.68 2.55 2.63 0.9M
2022-12-22 2.71 2.71 2.58 2.64 0.6M
2022-12-21 2.69 2.78 2.65 2.74 0.9M
2022-12-20 2.47 2.72 2.45 2.66 2.2M
2022-12-19 2.49 2.56 2.35 2.37 1.1M
2022-12-16 2.57 2.59 2.46 2.50 5.3M
2022-12-15 2.58 2.63 2.53 2.57 1.6M
2022-12-14 2.67 2.71 2.57 2.66 2.0M
2022-12-13 2.55 2.72 2.55 2.70 2.1M
2022-12-12 2.44 2.47 2.37 2.42 1.3M
2022-12-09 2.64 2.66 2.45 2.45 2.8M
2022-12-08 2.60 2.65 2.55 2.62 1.1M
2022-12-07 2.49 2.68 2.49 2.58 2.1M
2022-12-06 2.52 2.55 2.41 2.47 1.4M
2022-12-05 2.65 2.65 2.46 2.48 1.1M
2022-12-02 2.54 2.70 2.50 2.66 1.6M
2022-12-01 2.35 2.62 2.35 2.60 2.4M
2022-11-30 2.30 2.35 2.22 2.29 2.0M
2022-11-29 2.20 2.28 2.18 2.27 0.8M
2022-11-28 2.23 2.27 2.14 2.15 1.7M
2022-11-25 2.29 2.31 2.24 2.26 0.5M
2022-11-24 2.34 2.36 2.28 2.32 0.2M
2022-11-23 2.34 2.35 2.25 2.31 1.1M
2022-11-22 2.28 2.38 2.27 2.33 1.3M
2022-11-21 2.32 2.32 2.23 2.25 0.6M
2022-11-18 2.24 2.33 2.21 2.31 1.0M
2022-11-17 2.22 2.28 2.16 2.27 1.1M
2022-11-16 2.38 2.42 2.24 2.25 1.0M
2022-11-15 2.37 2.42 2.26 2.41 1.6M
2022-11-14 2.40 2.46 2.32 2.32 3.1M
2022-11-11 2.46 2.46 2.38 2.41 1.0M
2022-11-10 2.30 2.49 2.27 2.46 1.7M
2022-11-09 2.22 2.22 2.13 2.19 1.1M
2022-11-08 2.10 2.24 2.05 2.22 1.1M
2022-11-07 2.03 2.13 2.02 2.08 1.2M
2022-11-04 1.90 2.02 1.86 2.02 1.3M
2022-11-03 1.89 1.89 1.79 1.83 1.6M
2022-11-02 1.99 2.04 1.86 1.87 1.9M
2022-11-01 2.03 2.03 1.99 1.99 0.6M
2022-10-31 2.01 2.05 1.98 1.98 1.4M
2022-10-28 2.03 2.10 2.00 2.04 0.5M
2022-10-27 2.00 2.16 1.98 2.07 1.4M
2022-10-26 2.00 2.08 1.95 2.07 2.2M
2022-10-25 2.01 2.05 1.97 2.00 1.8M
2022-10-24 2.13 2.13 1.99 2.01 1.2M
2022-10-21 2.00 2.19 2.00 2.17 1.9M
2022-10-20 2.03 2.13 2.01 2.07 0.9M
2022-10-19 2.12 2.12 2.03 2.06 0.7M
2022-10-18 2.14 2.20 2.13 2.15 0.5M
2022-10-17 2.12 2.14 2.06 2.14 0.7M
2022-10-14 2.18 2.19 2.06 2.07 1.1M
2022-10-13 2.15 2.24 2.09 2.22 0.8M
2022-10-12 2.16 2.25 2.13 2.25 0.8M
2022-10-11 2.13 2.24 2.12 2.17 1.1M
2022-10-07 2.28 2.29 2.12 2.12 1.0M
2022-10-06 2.23 2.33 2.22 2.32 1.3M
2022-10-05 2.20 2.24 2.14 2.22 0.8M
2022-10-04 2.30 2.33 2.18 2.25 1.5M
2022-10-03 2.32 2.32 2.20 2.25 1.9M
2022-09-30 2.12 2.27 2.07 2.25 2.4M
2022-09-29 2.06 2.14 2.03 2.13 1.2M
2022-09-28 1.97 2.09 1.93 2.07 1.3M
2022-09-27 1.93 1.99 1.91 1.92 0.8M
2022-09-26 2.08 2.08 1.91 1.93 1.5M
2022-09-23 2.01 2.14 1.98 2.08 2.0M
2022-09-22 2.08 2.13 2.03 2.09 0.6M
2022-09-21 2.01 2.14 1.99 2.07 1.7M
2022-09-20 2.01 2.07 1.94 1.99 0.6M
2022-09-19 2.02 2.08 1.98 2.04 0.7M
2022-09-16 2.03 2.10 1.96 2.02 6.9M
2022-09-15 2.06 2.19 2.02 2.06 2.4M
2022-09-14 2.03 2.14 2.01 2.11 1.1M
2022-09-13 1.95 2.05 1.92 2.01 1.1M
2022-09-12 2.07 2.10 2.00 2.05 0.8M
2022-09-09 1.95 2.06 1.95 2.03 1.3M
2022-09-08 1.88 1.94 1.87 1.92 0.9M
2022-09-07 1.80 1.90 1.79 1.90 0.8M
2022-09-06 1.88 1.91 1.78 1.78 0.7M
2022-09-02 1.86 1.91 1.81 1.86 0.7M
2022-09-01 1.90 1.98 1.80 1.81 1.2M
2022-08-31 1.88 2.01 1.86 1.94 2.0M
2022-08-30 1.95 1.95 1.84 1.88 1.1M
2022-08-29 1.96 2.02 1.93 1.95 1.0M
2022-08-26 2.07 2.07 1.96 2.01 2.0M
2022-08-25 2.14 2.15 2.06 2.10 1.1M
2022-08-24 2.11 2.16 2.09 2.13 0.9M
2022-08-23 2.09 2.18 2.08 2.13 1.1M
2022-08-22 2.09 2.12 2.06 2.09 1.0M
2022-08-19 2.08 2.17 2.05 2.14 1.0M
2022-08-18 2.10 2.12 2.03 2.11 0.9M
2022-08-17 2.09 2.14 2.05 2.08 2.0M
2022-08-16 2.15 2.18 2.09 2.09 0.8M
2022-08-15 2.16 2.19 2.08 2.16 1.4M
2022-08-12 2.20 2.31 2.18 2.21 2.2M
2022-08-11 2.26 2.28 2.16 2.16 0.8M
2022-08-10 2.24 2.32 2.20 2.25 1.1M
2022-08-09 2.39 2.39 2.22 2.25 1.4M
2022-08-08 2.45 2.45 2.31 2.39 1.0M
2022-08-05 2.31 2.46 2.26 2.46 2.1M
2022-08-04 2.20 2.40 2.17 2.39 2.6M
2022-08-03 2.25 2.25 2.10 2.19 1.7M
2022-08-02 2.35 2.36 2.24 2.25 1.5M
2022-07-29 2.37 2.37 2.14 2.33 3.1M
2022-07-28 2.46 2.52 2.36 2.41 1.6M
2022-07-27 2.30 2.42 2.20 2.39 1.4M
2022-07-26 2.24 2.32 2.21 2.30 0.9M
2022-07-25 2.31 2.32 2.19 2.20 1.2M
2022-07-22 2.42 2.49 2.30 2.30 0.8M
2022-07-21 2.34 2.45 2.33 2.41 0.9M
2022-07-20 2.48 2.48 2.32 2.32 0.8M
2022-07-19 2.40 2.53 2.37 2.43 3.3M
2022-07-18 2.42 2.48 2.37 2.38 0.8M
2022-07-15 2.50 2.50 2.35 2.37 0.9M
2022-07-14 2.44 2.53 2.40 2.49 1.3M
2022-07-13 2.39 2.56 2.36 2.55 1.6M
2022-07-12 2.35 2.42 2.35 2.40 0.9M
2022-07-11 2.38 2.42 2.35 2.36 0.5M
2022-07-08 2.41 2.42 2.33 2.37 0.8M
2022-07-07 2.42 2.42 2.34 2.41 0.8M
2022-07-06 2.35 2.40 2.28 2.37 0.8M
2022-07-05 2.49 2.52 2.32 2.35 0.9M
2022-07-04 2.49 2.57 2.42 2.57 0.5M
2022-06-30 2.48 2.50 2.43 2.47 1.6M
2022-06-29 2.57 2.60 2.45 2.52 0.7M
2022-06-28 2.68 2.68 2.51 2.54 0.8M
2022-06-27 2.56 2.68 2.51 2.67 1.3M
2022-06-24 2.56 2.61 2.50 2.56 0.7M
2022-06-23 2.67 2.72 2.45 2.56 1.8M
2022-06-22 2.72 2.79 2.65 2.74 1.2M
2022-06-21 2.82 2.88 2.73 2.77 0.9M
2022-06-20 2.77 2.84 2.70 2.82 0.4M
2022-06-17 2.77 2.84 2.72 2.82 4.2M
2022-06-16 2.70 2.82 2.67 2.79 1.0M
2022-06-15 2.79 2.85 2.66 2.76 1.6M
2022-06-14 2.76 2.79 2.67 2.69 0.9M
2022-06-13 2.94 3.00 2.73 2.74 1.6M
2022-06-10 2.84 3.12 2.81 3.10 3.0M
2022-06-09 2.96 2.97 2.85 2.88 0.6M
2022-06-08 2.97 3.00 2.89 2.98 0.8M
2022-06-07 2.94 3.02 2.92 3.01 0.8M
2022-06-06 3.04 3.07 2.90 2.95 0.9M
2022-06-03 3.02 3.06 2.94 3.01 0.8M
2022-06-02 2.97 3.16 2.96 3.04 2.1M
2022-06-01 2.99 3.05 2.91 2.93 0.7M
2022-05-31 2.94 3.04 2.91 2.94 1.8M
2022-05-30 2.96 2.99 2.92 2.96 0.3M
2022-05-27 3.11 3.14 2.93 2.97 2.6M
2022-05-26 3.00 3.23 2.99 3.09 2.3M
2022-05-25 2.92 3.02 2.92 3.01 1.6M
2022-05-24 2.79 3.01 2.75 2.96 3.2M
2022-05-20 2.79 2.79 2.71 2.75 1.6M
2022-05-19 2.72 2.85 2.71 2.76 1.5M
2022-05-18 2.69 2.69 2.57 2.65 1.4M
2022-05-17 2.65 2.74 2.64 2.70 0.9M
2022-05-16 2.65 2.67 2.55 2.65 2.5M
2022-05-13 2.65 2.70 2.62 2.64 2.1M
2022-05-12 2.74 2.76 2.59 2.67 2.0M
2022-05-11 2.85 2.91 2.77 2.78 1.9M
2022-05-10 2.89 2.95 2.73 2.79 2.1M
2022-05-09 3.06 3.10 2.85 2.90 2.1M
2022-05-06 3.21 3.26 3.14 3.16 1.3M
2022-05-05 3.37 3.38 3.18 3.21 1.7M
2022-05-04 3.21 3.35 3.21 3.34 1.1M
2022-05-03 3.12 3.27 3.10 3.23 1.8M
2022-05-02 3.12 3.16 3.06 3.09 1.0M
2022-04-29 3.18 3.34 3.18 3.20 1.5M
2022-04-28 2.95 3.15 2.88 3.13 2.6M
2022-04-27 3.05 3.05 2.95 2.95 0.8M
2022-04-26 3.08 3.13 3.00 3.07 0.9M
2022-04-25 3.03 3.11 3.02 3.07 1.0M
2022-04-22 3.12 3.18 3.06 3.15 1.1M
2022-04-21 3.25 3.27 3.15 3.19 1.4M
2022-04-20 3.25 3.33 3.20 3.29 1.0M
2022-04-19 3.29 3.33 3.18 3.22 1.3M
2022-04-18 3.31 3.41 3.31 3.35 1.3M
2022-04-14 3.28 3.33 3.23 3.30 1.7M
2022-04-13 3.16 3.31 3.16 3.30 2.6M
2022-04-12 3.22 3.27 3.15 3.18 1.7M
2022-04-11 3.09 3.23 3.06 3.16 2.2M
2022-04-08 3.00 3.09 2.96 3.07 2.0M
2022-04-07 2.85 3.01 2.85 2.96 2.1M
2022-04-06 2.83 2.89 2.78 2.85 1.0M
2022-04-05 2.90 2.94 2.77 2.78 2.2M
2022-04-04 2.90 2.93 2.81 2.88 1.7M
2022-04-01 2.75 2.92 2.72 2.91 1.9M
2022-03-31 2.76 2.81 2.74 2.77 1.4M
2022-03-30 2.76 2.78 2.70 2.77 0.8M
2022-03-29 2.72 2.77 2.64 2.76 1.1M
2022-03-28 2.80 2.80 2.73 2.75 0.9M
2022-03-25 2.86 2.86 2.81 2.83 0.7M
2022-03-24 2.92 2.92 2.84 2.89 1.2M
2022-03-23 2.85 2.90 2.77 2.90 1.7M
2022-03-22 2.89 2.89 2.80 2.83 3.2M
2022-03-21 2.85 2.94 2.84 2.90 1.5M
2022-03-18 2.84 2.90 2.80 2.84 8.7M
2022-03-17 2.73 2.90 2.69 2.85 2.6M
2022-03-16 2.75 2.75 2.60 2.65 3.1M
2022-03-15 2.64 2.80 2.58 2.76 3.0M
2022-03-14 2.75 2.79 2.66 2.67 3.6M
2022-03-11 2.67 2.82 2.65 2.78 2.8M
2022-03-10 2.75 2.79 2.68 2.76 2.1M
2022-03-09 2.48 2.77 2.47 2.76 3.4M
2022-03-08 2.73 2.90 2.67 2.77 5.0M
2022-03-07 2.80 2.82 2.69 2.71 2.3M
2022-03-04 2.64 2.78 2.63 2.76 2.1M
2022-03-03 2.54 2.65 2.53 2.64 3.5M
2022-03-02 2.47 2.59 2.47 2.56 1.8M
2022-03-01 2.41 2.57 2.41 2.52 3.0M
2022-02-28 2.35 2.41 2.29 2.39 3.7M
2022-02-25 2.23 2.32 2.22 2.32 1.5M
2022-02-24 2.35 2.35 2.22 2.25 2.9M
2022-02-23 2.14 2.27 2.13 2.27 2.1M
2022-02-22 2.15 2.18 2.11 2.12 1.7M
2022-02-18 2.22 2.23 2.15 2.15 1.4M
2022-02-17 2.25 2.29 2.21 2.21 3.3M
2022-02-16 2.05 2.23 2.05 2.21 3.0M
2022-02-15 2.05 2.08 2.02 2.04 1.3M
2022-02-14 2.10 2.15 2.08 2.10 2.1M
2022-02-11 1.95 2.12 1.95 2.09 5.8M
2022-02-10 1.93 1.98 1.92 1.93 3.6M
2022-02-09 2.02 2.04 1.92 1.92 2.0M
2022-02-08 2.03 2.05 2.00 2.04 0.9M
2022-02-07 1.99 2.04 1.98 2.03 1.9M
2022-02-04 1.96 2.01 1.94 1.97 0.8M
2022-02-03 1.96 2.01 1.93 1.95 1.1M
2022-02-02 1.97 2.01 1.93 1.98 1.1M
2022-02-01 1.97 1.99 1.90 1.99 1.4M
2022-01-31 1.88 1.96 1.87 1.96 1.4M
2022-01-28 1.84 1.86 1.79 1.86 1.4M
2022-01-27 1.85 1.91 1.84 1.84 3.5M
2022-01-26 1.94 2.01 1.87 1.89 1.6M
2022-01-25 1.89 1.99 1.88 1.97 1.3M
2022-01-24 1.95 1.97 1.83 1.94 2.2M
2022-01-21 1.99 1.99 1.93 1.94 2.0M
2022-01-20 2.05 2.05 1.97 1.97 1.7M
2022-01-19 2.02 2.08 1.96 2.05 4.2M
2022-01-18 1.98 2.03 1.94 1.97 1.4M
2022-01-17 2.00 2.00 1.96 1.97 0.3M
2022-01-14 2.05 2.05 1.97 1.99 0.7M
2022-01-13 2.06 2.07 2.01 2.03 0.7M
2022-01-12 2.03 2.08 2.00 2.08 1.0M
2022-01-11 1.99 2.01 1.93 2.00 1.2M
2022-01-10 1.95 1.99 1.93 1.99 0.8M
2022-01-07 1.96 1.99 1.92 1.96 1.1M
2022-01-06 2.05 2.07 1.94 1.94 1.3M
2022-01-05 2.18 2.19 2.05 2.08 1.3M
2022-01-04 2.17 2.20 2.14 2.16 0.9M