OceanaGold Corporation OCANF
27.18 USD 0.00 (+0.00%)
As ofNov 5, 2026, 9:30 AM EST
26.40 Day range 28.01
0.222 52-week range 43.33
- YTD
- -3.96%
- 1 year
- +23.71%
OCANF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 32.16 | 32.31 | 31.78 | 31.78 | -0.38 | -1.18% | 14,617 |
| Apr 2, 2026 | 33.41 | 33.41 | 31.70 | 32.16 | -0.70 | -2.13% | 11,478 |
| Apr 1, 2026 | 31.65 | 33.76 | 31.65 | 32.86 | +1.41 | +4.48% | 14,742 |
| Mar 31, 2026 | 30.87 | 31.62 | 30.86 | 31.45 | +1.57 | +5.25% | 21,479 |
| Mar 30, 2026 | 29.47 | 30.62 | 29.47 | 29.88 | +0.41 | +1.39% | 10,373 |
| Mar 27, 2026 | 28.66 | 30.48 | 28.66 | 29.47 | +0.70 | +2.43% | 15,959 |
| Mar 26, 2026 | 29.50 | 30.13 | 28.58 | 28.77 | -1.66 | -5.46% | 16,039 |
| Mar 25, 2026 | 34.31 | 34.31 | 30.37 | 30.43 | -0.17 | -0.56% | 15,105 |
| Mar 24, 2026 | 29.50 | 30.85 | 29.50 | 30.60 | -0.37 | -1.19% | 12,321 |
| Mar 23, 2026 | 27.50 | 32.20 | 27.50 | 30.97 | +1.35 | +4.56% | 22,120 |
| Mar 20, 2026 | 28.73 | 30.72 | 28.73 | 29.62 | -0.56 | -1.86% | 15,081 |
| Mar 19, 2026 | 28.75 | 30.74 | 28.75 | 30.18 | -2.03 | -6.30% | 32,541 |
| Mar 18, 2026 | 32.00 | 33.00 | 31.51 | 32.21 | -0.68 | -2.07% | 26,197 |
| Mar 17, 2026 | 35.47 | 35.47 | 32.89 | 32.89 | -2.27 | -6.46% | 29,177 |
| Mar 16, 2026 | 34.60 | 36.28 | 34.60 | 35.16 | +0.50 | +1.44% | 31,859 |
| Mar 13, 2026 | 36.60 | 36.60 | 34.51 | 34.66 | -2.16 | -5.87% | 21,018 |
| Mar 12, 2026 | 36.99 | 37.59 | 36.53 | 36.82 | -0.36 | -0.97% | 10,170 |
| Mar 11, 2026 | 36.26 | 37.26 | 36.23 | 37.18 | -0.47 | -1.25% | 18,265 |
| Mar 10, 2026 | 38.29 | 38.36 | 37.50 | 37.65 | +0.25 | +0.67% | 16,442 |
| Mar 9, 2026 | 37.80 | 37.80 | 35.91 | 37.40 | -0.87 | -2.27% | 8,554 |
| Mar 6, 2026 | 36.50 | 38.29 | 36.20 | 38.27 | +0.86 | +2.30% | 13,829 |
| Mar 5, 2026 | 38.00 | 38.00 | 35.47 | 37.41 | -1.05 | -2.73% | 24,408 |
| Mar 4, 2026 | 39.19 | 39.19 | 38.16 | 38.46 | -0.73 | -1.86% | 55,027 |
| Mar 3, 2026 | 40.31 | 42.00 | 38.40 | 39.19 | -3.43 | -8.05% | 39,813 |
| Mar 2, 2026 | 43.33 | 43.33 | 40.94 | 42.62 | +0.10 | +0.24% | 35,907 |
| Feb 27, 2026 | 43.00 | 43.00 | 41.50 | 42.52 | +0.52 | +1.24% | 37,545 |
| Feb 26, 2026 | 42.00 | 42.19 | 41.15 | 42.00 | -0.56 | -1.32% | 178,739 |
| Feb 25, 2026 | 41.38 | 42.56 | 41.01 | 42.56 | +1.15 | +2.78% | 478,012 |
| Feb 24, 2026 | 40.50 | 41.74 | 40.42 | 41.41 | -0.17 | -0.41% | 20,988 |
| Feb 23, 2026 | 40.18 | 41.58 | 40.17 | 41.58 | +1.78 | +4.47% | 32,385 |
| Feb 20, 2026 | 39.60 | 40.07 | 38.11 | 39.80 | +1.76 | +4.63% | 13,289 |
| Feb 19, 2026 | 37.67 | 39.60 | 37.67 | 38.04 | +0.09 | +0.24% | 18,496 |
| Feb 18, 2026 | 36.45 | 38.13 | 36.34 | 37.95 | +1.45 | +3.97% | 10,942 |
| Feb 17, 2026 | 35.62 | 38.00 | 35.62 | 36.50 | -2.18 | -5.64% | 16,140 |
| Feb 13, 2026 | 37.07 | 39.00 | 37.07 | 38.68 | +2.18 | +5.97% | 10,636 |
| Feb 12, 2026 | 38.30 | 39.00 | 36.50 | 36.50 | -2.29 | -5.90% | 21,817 |
| Feb 11, 2026 | 39.88 | 39.88 | 37.00 | 38.79 | +1.30 | +3.47% | 19,905 |
| Feb 10, 2026 | 36.65 | 37.75 | 36.63 | 37.49 | +0.64 | +1.74% | 66,740 |
| Feb 9, 2026 | 35.19 | 36.85 | 34.99 | 36.85 | +2.64 | +7.72% | 14,260 |
| Feb 6, 2026 | 32.26 | 34.25 | 32.26 | 34.21 | +1.95 | +6.04% | 27,672 |
| Feb 5, 2026 | 35.94 | 35.94 | 32.04 | 32.26 | -3.39 | -9.51% | 17,818 |
| Feb 4, 2026 | 35.52 | 35.77 | 34.21 | 35.65 | +0.62 | +1.77% | 65,835 |
| Feb 3, 2026 | 35.00 | 35.75 | 34.43 | 35.03 | +1.77 | +5.32% | 30,286 |
| Feb 2, 2026 | 30.89 | 33.98 | 30.80 | 33.26 | +0.90 | +2.78% | 27,537 |
| Jan 30, 2026 | 35.00 | 36.00 | 32.05 | 32.36 | -4.41 | -11.99% | 51,656 |
| Jan 29, 2026 | 39.59 | 39.59 | 36.54 | 36.77 | -2.43 | -6.20% | 18,934 |
| Jan 28, 2026 | 36.50 | 39.20 | 36.50 | 39.20 | +1.65 | +4.39% | 54,809 |
| Jan 27, 2026 | 37.89 | 37.89 | 36.28 | 37.55 | -0.35 | -0.92% | 40,332 |
| Jan 26, 2026 | 36.90 | 39.18 | 36.79 | 37.90 | +0.73 | +1.96% | 111,079 |
| Jan 23, 2026 | 36.79 | 37.49 | 36.70 | 37.17 | +0.62 | +1.70% | 56,375 |
| Jan 22, 2026 | 35.90 | 37.12 | 35.90 | 36.55 | +1.50 | +4.28% | 33,885 |
| Jan 21, 2026 | 34.00 | 35.44 | 34.00 | 35.05 | +0.52 | +1.51% | 13,399 |
| Jan 20, 2026 | 34.45 | 34.55 | 33.57 | 34.53 | +2.37 | +7.37% | 16,592 |
| Jan 16, 2026 | 32.88 | 32.88 | 31.63 | 32.16 | -0.44 | -1.35% | 13,791 |
| Jan 15, 2026 | 31.93 | 32.68 | 31.78 | 32.60 | +0.23 | +0.71% | 11,201 |
| Jan 14, 2026 | 32.37 | 32.57 | 31.93 | 32.37 | +0.65 | +2.05% | 14,154 |
| Jan 13, 2026 | 31.93 | 32.27 | 31.26 | 31.72 | +0.03 | +0.09% | 41,368 |
| Jan 12, 2026 | 30.80 | 32.07 | 30.80 | 31.69 | +1.35 | +4.45% | 9,022 |
| Jan 9, 2026 | 29.52 | 30.35 | 29.33 | 30.34 | +0.96 | +3.27% | 31,186 |
| Jan 8, 2026 | 29.85 | 29.85 | 28.72 | 29.38 | -0.89 | -2.94% | 14,560 |
| Jan 7, 2026 | 29.09 | 30.27 | 28.94 | 30.27 | +0.37 | +1.24% | 41,488 |
| Jan 6, 2026 | 29.78 | 30.46 | 29.68 | 29.90 | +0.49 | +1.67% | 25,519 |
62 days, newest first. Daily bars as drawn on the OCANF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.