Canada markets closed

Opus One Gold Corporation (OOR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.02000.02000.02000.02000.0200-
Sept 30, 20220.02000.02000.02000.02000.0200-
Sept 29, 20220.02000.02000.02000.02000.0200-
Sept 28, 20220.02000.02000.02000.02000.0200-
Sept 27, 20220.02000.02000.02000.02000.020010,000
Sept 26, 20220.02000.02000.02000.02000.0200-
Sept 23, 20220.02000.02000.02000.02000.0200249,500
Sept 22, 20220.03000.03000.03000.03000.0300-
Sept 21, 20220.03000.03000.03000.03000.03005,000
Sept 20, 20220.03000.03000.03000.03000.030073,000
Sept 19, 20220.03000.03000.03000.03000.0300-
Sept 16, 20220.03000.03000.03000.03000.0300-
Sept 15, 20220.03000.03000.03000.03000.0300-
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03000.03000.03000.03000.0300-
Sept 12, 20220.02000.03000.02000.03000.0300197,000
Sept 09, 20220.02000.02000.02000.02000.020046,000
Sept 08, 20220.02000.02000.02000.02000.020036,000
Sept 07, 20220.02000.02000.02000.02000.02001,000
Sept 06, 20220.02000.02000.02000.02000.020090,000
Sept 02, 20220.02000.02000.02000.02000.0200305,100
Sept 01, 20220.02000.02000.02000.02000.0200165,000
Aug 31, 20220.02000.02000.02000.02000.0200115,000
Aug 30, 20220.02000.02000.02000.02000.020040,000
Aug 29, 20220.03000.03000.03000.03000.030062,000
Aug 26, 20220.03000.03000.03000.03000.0300-
Aug 25, 20220.03000.03000.03000.03000.03005,000
Aug 24, 20220.03000.03000.03000.03000.0300-
Aug 23, 20220.03000.03000.03000.03000.0300-
Aug 22, 20220.03000.03000.03000.03000.0300100,000
Aug 19, 20220.03000.03000.03000.03000.0300-
Aug 18, 20220.03000.03000.03000.03000.0300-
Aug 17, 20220.03000.03000.03000.03000.0300-
Aug 16, 20220.03000.03000.03000.03000.0300-
Aug 15, 20220.03000.03000.03000.03000.0300-
Aug 12, 20220.03000.03000.03000.03000.0300-
Aug 11, 20220.03000.03000.03000.03000.0300141,000
Aug 10, 20220.03000.03000.03000.03000.0300-
Aug 09, 20220.03000.03000.03000.03000.030013,000
Aug 08, 20220.03000.03000.03000.03000.0300-
Aug 05, 20220.03000.03000.03000.03000.0300-
Aug 04, 20220.03000.03000.03000.03000.030031,000
Aug 03, 20220.03000.03000.03000.03000.0300-
Aug 02, 20220.03000.03000.03000.03000.0300-
Jul 29, 20220.03000.03000.03000.03000.0300-
Jul 28, 20220.03000.03000.03000.03000.0300-
Jul 27, 20220.03000.03000.03000.03000.0300-
Jul 26, 20220.03000.03000.03000.03000.0300100,000
Jul 25, 20220.03000.03000.03000.03000.0300-
Jul 22, 20220.03000.03000.03000.03000.03002,000
Jul 21, 20220.03000.03000.03000.03000.0300110,000
Jul 20, 20220.03000.03000.03000.03000.0300229,000
Jul 19, 20220.03000.03000.03000.03000.0300170,000
Jul 18, 20220.04000.04000.03000.04000.040082,000
Jul 15, 20220.04000.04000.04000.04000.04004,000
Jul 14, 20220.04000.04000.04000.04000.0400-
Jul 13, 20220.04000.04000.04000.04000.0400-
Jul 12, 20220.04000.04000.04000.04000.0400-
Jul 11, 20220.04000.04000.04000.04000.0400-
Jul 08, 20220.04000.04000.04000.04000.0400-
Jul 07, 20220.04000.04000.04000.04000.0400-
Jul 06, 20220.04000.04000.04000.04000.040025,000
Jul 05, 20220.04000.04000.04000.04000.040025,000
Jul 04, 20220.03000.03000.03000.03000.030074,000
Jun 30, 20220.03000.03000.03000.03000.0300-
Jun 29, 20220.04000.04000.03000.03000.030064,000
Jun 28, 20220.04000.04000.04000.04000.0400-
Jun 27, 20220.04000.04000.04000.04000.04002,000
Jun 24, 20220.04000.04000.04000.04000.0400148,000
Jun 23, 20220.04000.04000.03000.04000.040022,000
Jun 22, 20220.04000.04000.04000.04000.0400-
Jun 21, 20220.04000.04000.04000.04000.040040,000
Jun 20, 20220.04000.04000.04000.04000.040020,000
Jun 17, 20220.04000.04000.04000.04000.040041,000
Jun 16, 20220.04000.04000.04000.04000.0400-
Jun 15, 20220.04000.04000.04000.04000.0400-
Jun 14, 20220.04000.04000.04000.04000.0400-
Jun 13, 20220.04000.04000.04000.04000.040085,000
Jun 10, 20220.03000.03000.03000.03000.03006,000
Jun 09, 20220.03000.04000.03000.04000.0400250,100
Jun 08, 20220.04000.04000.04000.04000.04001,000
Jun 07, 20220.04000.04000.03000.03000.030014,000
Jun 06, 20220.04000.04000.04000.04000.04002,000
Jun 03, 20220.04000.04000.03000.04000.0400233,000
Jun 02, 20220.05000.05000.05000.05000.0500-
Jun 01, 20220.05000.05000.05000.05000.0500-
May 31, 20220.05000.05000.05000.05000.0500-
May 30, 20220.05000.05000.05000.05000.0500-
May 27, 20220.05000.05000.05000.05000.0500-
May 26, 20220.05000.05000.05000.05000.0500-
May 25, 20220.05000.05000.05000.05000.0500-
May 24, 20220.05000.05000.05000.05000.050067,000
May 20, 20220.04000.04000.04000.04000.040010,000
May 19, 20220.04000.04000.04000.04000.0400-
May 18, 20220.05000.05000.04000.04000.040013,000
May 17, 20220.05000.05000.05000.05000.0500-
May 16, 20220.05000.05000.05000.05000.0500-
May 13, 20220.05000.05000.05000.05000.0500-
May 12, 20220.05000.05000.05000.05000.0500300
May 11, 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...