Canada Markets open in 8 hrs 46 mins

Opus One Gold Corporation (OOR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:37PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022------
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-
May 10, 20220.05000.05000.04000.05000.050016,000
May 09, 20220.05000.05000.05000.05000.05005,000
May 06, 20220.05000.05000.05000.05000.05003,000
May 05, 20220.05000.05000.05000.05000.050043,500
May 04, 20220.04000.04000.04000.04000.0400-
May 03, 20220.05000.05000.04000.04000.040013,000
May 02, 20220.05000.05000.05000.05000.0500-
Apr 29, 20220.05000.05000.05000.05000.0500-
Apr 28, 20220.05000.05000.05000.05000.050020,600
Apr 27, 20220.05000.05000.05000.05000.0500-
Apr 26, 20220.05000.05000.05000.05000.050010,000
Apr 25, 20220.05000.05000.05000.05000.0500-
Apr 22, 20220.06000.06000.05000.05000.050072,000
Apr 21, 20220.06000.06000.05000.05000.050077,000
Apr 20, 20220.05000.06000.05000.06000.0600224,000
Apr 19, 20220.05000.05000.05000.05000.0500-
Apr 18, 20220.05000.05000.05000.05000.0500215,500
Apr 14, 20220.05000.05000.05000.05000.0500-
Apr 13, 20220.05000.05000.05000.05000.0500-
Apr 12, 20220.05000.05000.05000.05000.05002,000
Apr 11, 20220.05000.05000.05000.05000.0500103,000
Apr 08, 20220.05000.05000.05000.05000.0500400
Apr 07, 20220.05000.05000.05000.05000.0500-
Apr 06, 20220.05000.05000.05000.05000.0500120,000
Apr 05, 20220.05000.05000.05000.05000.0500-
Apr 04, 20220.05000.05000.05000.05000.0500-
Apr 01, 20220.05000.05000.05000.05000.0500-
Mar 31, 20220.05000.05000.05000.05000.0500-
Mar 30, 20220.05000.05000.05000.05000.050090,000
Mar 29, 20220.05000.06000.05000.05000.0500347,000
Mar 28, 20220.05000.05000.05000.05000.050014,500
Mar 25, 20220.05000.05000.05000.05000.0500-
Mar 24, 20220.05000.05000.05000.05000.050068,000
Mar 23, 20220.05000.05000.05000.05000.0500-
Mar 22, 20220.05000.05000.05000.05000.0500145,000
Mar 21, 20220.05000.05000.05000.05000.05002,000
Mar 18, 20220.05000.05000.05000.05000.05002,000
Mar 17, 20220.05000.05000.05000.05000.05002,000
Mar 16, 20220.05000.05000.05000.05000.050019,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...