Opus One Gold Corporation (OOR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:26PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 273,000 |
| Oct 03, 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 232,500 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 110,000 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 475,000 |
| Sept 30, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| Sept 27, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 132,800 |
| Sept 26, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 574,600 |
| Sept 25, 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0500 | 0.0500 | 882,000 |
| Sept 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Sept 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 333,700 |
| Sept 20, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,003,600 |
| Sept 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Sept 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Sept 17, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 388,100 |
| Sept 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
| Sept 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
| Sept 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 198,000 |
| Sept 11, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 51,200 |
| Sept 10, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 284,000 |
| Sept 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 94,000 |
| Sept 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Sept 05, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 200,800 |
| Sept 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Sept 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,500 |
| Aug 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| Aug 22, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 194,000 |
| Aug 21, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 16,000 |
| Aug 20, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 136,000 |
| Aug 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,000 |
| Aug 16, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 88,500 |
| Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Aug 14, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 103,000 |
| Aug 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 211,000 |
| Aug 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Aug 08, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 194,000 |
| Aug 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 121,000 |
| Aug 06, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 187,000 |
| Aug 02, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 64,000 |
| Jul 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jul 25, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 25,600 |
| Jul 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 350,000 |
| Jul 23, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 188,000 |
| Jul 22, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 217,000 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 309,000 |
| Jul 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,000 |
| Jul 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| Jul 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
| Jul 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,000 |
| Jul 12, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 65,000 |
| Jul 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| Jul 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 09, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 08, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,000 |
| Jul 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,500 |
| Jul 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jul 02, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,000 |
| Jun 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 27, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 26, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 411,000 |
| Jun 25, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Jun 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,000 |
| Jun 19, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,000 |
| Jun 18, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 12, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 11, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 10, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,300 |
| Jun 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 06, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jun 05, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 124,000 |
| Jun 04, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jun 03, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 215,000 |
| May 31, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 30, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 6,500 |
| May 29, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| May 28, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
| May 27, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 285,600 |
| May 24, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 23, 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 55,800 |
| May 22, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 21, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| May 17, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
| May 16, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
| May 15, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 41,600 |
| May 14, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 157,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.