Toronto - Delayed Quote CAD

OceanaGold Corporation (OGC.TO)

6.41
+0.03
+(0.47%)
At close: June 3 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20256.266.456.256.416.411,629,800
Jun 2, 20256.206.516.206.386.381,571,500
May 30, 20256.006.125.986.116.113,306,800
May 29, 20256.146.186.026.046.041,331,100
May 28, 20256.166.226.066.126.121,402,800
May 27, 20256.066.216.036.136.131,909,100
May 26, 20255.956.155.926.076.07425,500
May 23, 20256.026.145.986.006.002,042,000
May 22, 20255.885.985.835.905.901,875,000
May 21, 2025 0.014 Dividend
May 21, 20255.875.995.825.915.911,853,900
May 20, 20255.735.935.675.795.782,204,000
May 16, 20255.525.665.515.595.581,923,100
May 15, 20255.555.685.535.675.662,797,300
May 14, 20255.505.605.435.505.492,826,500
May 13, 20255.785.865.655.685.673,143,800
May 12, 20255.815.875.635.745.734,338,600
May 9, 20255.736.195.696.126.113,784,100
May 8, 20255.305.855.265.735.722,984,400
May 7, 20255.025.104.985.095.082,448,900
May 6, 20254.885.154.805.145.132,414,900
May 5, 20254.784.784.674.784.771,758,400
May 2, 20254.804.884.624.634.621,789,400
May 1, 20254.754.804.694.754.741,454,500
Apr 30, 20254.854.974.844.884.871,686,100
Apr 29, 20254.994.994.914.934.921,170,200
Apr 28, 20254.955.014.895.004.992,963,500
Apr 25, 20254.885.074.884.984.971,365,900
Apr 24, 20255.085.104.955.015.001,984,300
Apr 23, 20254.945.064.894.994.982,471,100
Apr 22, 20255.275.285.105.145.132,160,600
Apr 21, 20255.305.335.175.235.221,357,700
Apr 17, 20255.255.265.165.225.211,885,900
Apr 16, 20255.215.295.145.245.232,176,600
Apr 15, 20255.085.124.995.035.022,180,800
Apr 14, 20254.935.124.805.055.041,635,900
Apr 11, 20254.835.094.804.964.953,922,200
Apr 10, 20254.614.794.614.704.691,914,300
Apr 9, 20254.494.654.354.624.613,436,400
Apr 8, 20254.604.624.304.354.341,874,800
Apr 7, 20254.324.684.264.404.392,465,300
Apr 4, 20254.594.624.364.444.432,422,200
Apr 3, 20254.504.804.434.694.681,330,700
Apr 2, 20254.714.784.644.764.751,013,500
Apr 1, 20254.834.834.684.744.731,652,400
Mar 31, 20254.764.824.594.804.791,720,100
Mar 28, 20254.684.804.664.724.712,352,000
Mar 27, 20254.604.654.544.644.631,525,900
Mar 26, 20254.554.604.494.514.501,645,900
Mar 25, 20254.424.604.414.554.542,711,600
Mar 24, 20254.324.434.324.394.382,477,600
Mar 21, 20254.294.354.284.304.295,651,000
Mar 20, 20254.334.424.304.344.332,471,900
Mar 19, 20254.364.404.244.384.372,201,500
Mar 18, 20254.334.354.214.324.313,770,300
Mar 17, 20254.054.244.054.224.212,150,800
Mar 14, 20254.184.184.074.084.071,694,500
Mar 13, 20254.044.194.004.074.064,353,400
Mar 12, 20253.904.043.824.014.002,396,900
Mar 11, 20253.723.963.703.853.845,179,300
Mar 10, 20253.983.983.623.653.646,992,300
Mar 7, 20254.014.173.923.933.923,198,700
Mar 6, 20254.084.183.973.983.973,138,000
Mar 5, 2025 0.014 Dividend
Mar 5, 20253.844.133.804.094.083,126,400
Mar 4, 20253.833.863.683.833.813,160,400
Mar 3, 20253.984.013.793.813.791,951,400
Feb 28, 20253.853.923.803.883.863,817,100
Feb 27, 20253.934.033.853.873.852,507,500
Feb 26, 20253.754.003.723.983.967,927,900
Feb 25, 20253.903.913.723.783.762,714,900
Feb 24, 20253.994.003.813.883.864,155,900
Feb 21, 20254.154.153.994.003.982,309,400
Feb 20, 20254.224.304.064.144.115,180,300
Feb 19, 20254.504.504.374.394.361,618,500
Feb 18, 20254.534.574.484.504.471,381,200
Feb 14, 20254.664.674.464.474.441,153,200
Feb 13, 20254.664.684.574.664.631,137,800
Feb 12, 20254.544.664.514.594.561,573,800
Feb 11, 20254.664.674.534.554.521,201,500
Feb 10, 20254.794.814.674.684.651,757,400
Feb 7, 20254.514.704.444.694.662,013,100
Feb 6, 20254.594.594.424.474.44716,300
Feb 5, 20254.604.694.544.584.553,108,300
Feb 4, 20254.504.604.434.554.521,809,100
Feb 3, 20254.064.434.064.414.381,254,300
Jan 31, 20254.384.434.334.344.311,192,100
Jan 30, 20254.314.374.204.344.311,063,200
Jan 29, 20254.214.284.194.224.19874,100
Jan 28, 20254.164.294.154.204.171,078,200
Jan 27, 20254.194.224.044.144.111,022,400
Jan 24, 20254.184.284.134.254.22902,300
Jan 23, 20254.164.254.084.114.091,090,200
Jan 22, 20254.064.254.024.184.151,440,900
Jan 21, 20253.934.093.934.044.022,554,100
Jan 20, 20253.913.983.873.983.96284,300
Jan 17, 20253.943.983.893.923.901,657,400
Jan 16, 20254.054.103.953.973.951,080,600
Jan 15, 20254.124.133.954.054.031,040,200
Jan 14, 20253.914.073.904.074.051,273,900
Jan 13, 20253.924.003.813.893.871,488,300
Jan 10, 20254.174.183.963.983.96850,300
Jan 9, 20254.074.164.074.134.10273,900
Jan 8, 20254.044.103.974.104.08951,700
Jan 7, 20253.964.113.914.024.001,379,100
Jan 6, 20254.014.033.903.923.901,010,700
Jan 3, 20254.084.094.004.034.011,041,200
Jan 2, 20254.004.134.004.114.09665,900
Dec 31, 20243.884.003.883.983.96279,400
Dec 30, 20243.963.973.863.913.89714,700
Dec 27, 20243.944.033.904.024.00525,500
Dec 24, 20243.974.043.963.973.95225,300
Dec 23, 20243.984.063.964.013.99680,800
Dec 20, 20243.934.053.914.013.996,030,100
Dec 19, 20243.913.983.823.933.911,296,900
Dec 18, 20244.014.093.893.953.932,211,700
Dec 17, 20244.014.083.974.054.031,591,800
Dec 16, 20244.074.144.014.064.041,083,600
Dec 13, 20244.224.284.034.084.061,278,400
Dec 12, 20244.394.494.264.314.281,154,800
Dec 11, 20244.464.534.434.464.431,278,200
Dec 10, 20244.514.514.424.464.43998,200
Dec 9, 20244.434.534.434.454.422,335,600
Dec 6, 20244.444.464.334.414.38713,200
Dec 5, 20244.464.534.374.444.411,371,600
Dec 4, 20244.484.524.434.454.42925,800
Dec 3, 20244.504.584.414.474.441,991,900
Dec 2, 20244.394.534.324.494.461,249,400
Nov 29, 20244.374.454.344.424.39575,800
Nov 28, 20244.324.374.324.344.31144,500
Nov 27, 20244.324.404.314.344.31850,400
Nov 26, 20244.314.364.284.334.30737,900
Nov 25, 20244.354.354.214.344.312,723,900
Nov 22, 20244.454.514.424.444.41993,300
Nov 21, 20244.264.454.224.454.422,073,200
Nov 20, 20244.174.264.174.234.201,555,700
Nov 19, 20244.204.254.094.184.152,833,400
Nov 18, 20243.964.203.914.124.102,145,000
Nov 15, 20243.894.013.843.853.831,089,000
Nov 14, 20243.773.923.693.853.831,408,000
Nov 13, 20243.843.893.763.803.781,963,600
Nov 12, 20243.803.893.773.803.782,158,400
Nov 11, 20243.833.883.763.833.812,298,200
Nov 8, 20243.964.083.873.943.921,914,500
Nov 7, 20243.714.053.693.973.951,810,000
Nov 6, 20243.743.753.563.723.701,759,900
Nov 5, 20243.913.923.813.873.851,224,500
Nov 4, 20243.893.933.863.903.88701,600
Nov 1, 20243.953.993.873.893.87820,000
Oct 31, 20244.074.103.863.953.931,345,000
Oct 30, 20244.074.084.014.054.03890,500
Oct 29, 20243.954.093.944.074.051,490,900
Oct 28, 20244.074.073.893.913.892,322,000
Oct 25, 20244.104.124.034.064.041,484,300
Oct 24, 20244.174.174.044.114.091,515,500
Oct 23, 20244.224.304.144.164.13941,000
Oct 22, 20244.264.314.234.274.24931,300
Oct 21, 20244.404.414.234.234.201,271,500
Oct 18, 20244.114.314.084.274.243,097,900
Oct 17, 20244.044.174.024.104.081,633,500
Oct 16, 20244.064.114.024.044.02913,200
Oct 15, 20243.934.053.834.054.031,077,900
Oct 11, 20243.933.973.903.933.911,070,200
Oct 10, 20243.813.923.793.893.87807,000
Oct 9, 20243.753.783.713.773.75557,300
Oct 8, 20243.833.913.763.793.771,056,600
Oct 7, 20243.713.863.663.843.821,297,700
Oct 4, 20243.733.823.703.763.74702,400
Oct 3, 20243.723.763.693.733.71934,100
Oct 2, 20243.813.843.753.763.741,009,500
Oct 1, 20243.883.893.763.833.81904,200
Sep 30, 20243.703.843.683.833.811,162,000
Sep 27, 20243.893.893.723.733.711,384,500
Sep 26, 20243.933.953.873.933.911,701,900
Sep 25, 20243.943.973.843.903.881,035,900
Sep 24, 20243.943.973.843.933.911,364,000
Sep 23, 20243.894.043.883.913.894,487,500
Sep 20, 20244.024.063.783.843.829,739,300
Sep 19, 20244.054.083.913.973.951,509,300
Sep 18, 20243.994.183.913.943.922,354,300
Sep 17, 20243.903.993.863.973.951,663,800
Sep 16, 20243.853.963.803.963.941,416,500
Sep 13, 20243.803.883.763.853.832,145,600
Sep 12, 20243.623.803.623.763.742,111,300
Sep 11, 20243.463.493.423.483.46883,600
Sep 10, 20243.393.503.373.503.481,373,700
Sep 9, 20243.393.423.373.393.37928,700
Sep 6, 20243.453.453.363.373.35737,800
Sep 5, 20243.383.473.373.463.441,300,700
Sep 4, 20243.353.393.333.333.31505,700
Sep 3, 20243.463.483.373.373.351,546,200
Aug 30, 20243.493.523.413.513.491,752,900
Aug 29, 2024 0.013 Dividend
Aug 29, 20243.413.513.413.493.47622,100
Aug 28, 20243.533.553.363.433.401,587,300
Aug 27, 20243.533.603.503.583.541,443,400
Aug 26, 20243.613.643.543.593.55832,200
Aug 23, 20243.543.693.543.603.561,405,300
Aug 22, 20243.603.613.493.523.495,217,300
Aug 21, 20243.663.713.573.653.611,276,000
Aug 20, 20243.643.723.643.673.63934,900
Aug 19, 20243.543.653.523.623.58922,500
Aug 16, 20243.483.603.433.573.53921,800
Aug 15, 20243.493.503.393.423.39991,200
Aug 14, 20243.503.513.413.483.451,028,500
Aug 13, 20243.443.573.433.513.481,193,900
Aug 12, 20243.353.513.343.463.431,099,400
Aug 9, 20243.313.353.213.313.281,027,800
Aug 8, 20243.093.323.063.283.251,872,000
Aug 7, 20243.283.302.993.002.972,940,200
Aug 6, 20243.273.323.193.233.202,767,800
Aug 2, 20243.413.533.343.403.373,336,400
Aug 1, 20243.413.473.333.403.372,146,800
Jul 31, 20243.313.482.983.403.373,849,300
Jul 30, 20243.613.633.563.573.53433,400
Jul 29, 20243.603.633.533.613.57297,000
Jul 26, 20243.613.633.563.573.53585,600
Jul 25, 20243.553.573.483.543.51985,500
Jul 24, 20243.733.793.623.643.601,841,200
Jul 23, 20243.693.743.663.693.651,221,900
Jul 22, 20243.663.763.663.723.68739,500
Jul 19, 20243.623.733.543.653.611,329,900
Jul 18, 20243.743.843.683.703.662,389,700
Jul 17, 20243.723.803.683.743.701,453,300
Jul 16, 20243.693.753.673.733.691,065,900
Jul 15, 20243.753.753.633.643.601,394,000
Jul 12, 20243.623.743.613.733.692,205,400
Jul 11, 20243.513.673.473.643.601,679,600
Jul 10, 20243.483.543.433.443.411,158,500
Jul 9, 20243.433.473.413.453.42796,600
Jul 8, 20243.443.463.413.443.411,150,200
Jul 5, 20243.333.543.273.463.431,927,700
Jul 4, 20243.253.343.253.333.30168,700
Jul 3, 20243.233.343.233.283.25547,900
Jul 2, 20243.133.223.123.203.17584,500
Jun 28, 20243.183.213.113.143.11517,300
Jun 27, 20243.143.203.133.153.12701,200
Jun 26, 20243.103.173.093.123.09647,200
Jun 25, 20243.153.173.103.133.10631,600
Jun 24, 20243.263.323.143.183.151,154,700
Jun 21, 20243.323.323.223.233.206,911,400
Jun 20, 20243.213.363.193.353.321,252,100
Jun 19, 20243.193.213.163.203.17296,400
Jun 18, 20243.173.253.133.203.171,015,700
Jun 17, 20243.213.223.133.163.131,222,900
Jun 14, 20243.193.263.173.233.202,259,300
Jun 13, 20243.163.203.063.163.131,446,100
Jun 12, 20243.163.253.113.203.171,492,600
Jun 11, 20243.053.153.023.093.061,469,800
Jun 10, 20243.043.082.953.063.031,041,300
Jun 7, 20243.123.133.023.043.011,775,300
Jun 6, 20243.113.253.103.233.20848,000
Jun 5, 20243.053.143.043.113.08751,000
Jun 4, 20243.113.173.003.043.011,149,000
Jun 3, 20243.143.193.133.173.14535,600

Related Tickers

FVI.TO Fortuna Mining Corp.
9.16
+2.00%
 
DPM.TO Dundee Precious Metals Inc.
22.24
+1.97%
 
NGD.TO New Gold Inc.
6.39
+1.91%
 
KNT.TO K92 Mining Inc.
14.96
+1.29%
 
CXB.TO Calibre Mining Corp.
3.3100
0.00%
 
TXG.TO Torex Gold Resources Inc.
46.27
-0.28%
 
CG.TO Centerra Gold Inc.
10.38
+0.87%
 
AGI.TO Alamos Gold Inc.
36.97
-1.36%
 
WDO.TO Wesdome Gold Mines Ltd.
19.32
+1.10%
 
SSRM.TO SSR Mining Inc.
17.25
-0.75%