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: 10:37AM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.02000.02000.02000.02000.02003,000
Apr 18, 20240.02000.02000.02000.02000.0200-
Apr 17, 20240.02000.02000.02000.02000.0200-
Apr 16, 20240.02000.02000.02000.02000.0200399,000
Apr 15, 20240.02000.02000.02000.02000.0200-
Apr 12, 20240.02000.02000.02000.02000.0200-
Apr 11, 20240.02000.02000.02000.02000.0200-
Apr 10, 20240.02000.02000.02000.02000.020010,000
Apr 09, 20240.02000.02000.02000.02000.0200200,000
Apr 08, 20240.02000.02000.02000.02000.0200727,500
Apr 05, 20240.02000.02000.02000.02000.0200-
Apr 04, 20240.02000.02000.02000.02000.0200-
Apr 03, 20240.02000.02000.02000.02000.020063,000
Apr 02, 20240.02000.02000.02000.02000.020010,000
Apr 01, 20240.03000.03000.03000.03000.0300-
Mar 28, 20240.02000.03000.02000.03000.03008,000
Mar 27, 20240.02000.02000.02000.02000.0200-
Mar 26, 20240.02000.02000.02000.02000.0200-
Mar 25, 20240.02000.02000.02000.02000.020038,000
Mar 22, 20240.03000.03000.03000.03000.0300-
Mar 21, 20240.03000.03000.03000.03000.0300-
Mar 20, 20240.03000.03000.03000.03000.0300-
Mar 19, 20240.03000.03000.03000.03000.030030,000
Mar 18, 20240.03000.03000.02000.02000.020015,000
Mar 15, 20240.02000.02000.02000.02000.02006,000
Mar 14, 20240.02000.02000.02000.02000.0200-
Mar 13, 20240.02000.02000.02000.02000.020033,000
Mar 12, 20240.02000.02000.02000.02000.0200-
Mar 11, 20240.02000.02000.02000.02000.0200199,300
Mar 08, 20240.02000.02000.02000.02000.0200426,000
Mar 07, 20240.02000.02000.02000.02000.0200-
Mar 06, 20240.02000.02000.02000.02000.0200135,000
Mar 05, 20240.02000.02000.02000.02000.020010,000
Mar 04, 20240.02000.02000.02000.02000.0200-
Mar 01, 20240.02000.02000.02000.02000.02001,282,000
Feb 29, 20240.02000.02000.02000.02000.0200334,000
Feb 28, 20240.02000.02000.02000.02000.020085,000
Feb 27, 20240.02000.02000.02000.02000.0200-
Feb 26, 20240.02000.02000.02000.02000.0200-
Feb 23, 20240.02000.02000.02000.02000.0200-
Feb 22, 20240.02000.02000.02000.02000.020010,000
Feb 21, 20240.02000.02000.02000.02000.0200-
Feb 20, 20240.02000.02000.02000.02000.02001,000
Feb 16, 20240.02000.02000.02000.02000.0200-
Feb 15, 20240.02000.02000.02000.02000.0200-
Feb 14, 20240.02000.02000.02000.02000.0200-
Feb 13, 20240.02000.02000.02000.02000.020031,000
Feb 12, 20240.02000.02000.02000.02000.020035,000
Feb 09, 20240.02000.02000.02000.02000.02001,000
Feb 08, 20240.02000.02000.02000.02000.0200300
Feb 07, 20240.02000.02000.02000.02000.0200-
Feb 06, 20240.02000.02000.02000.02000.02001,000
Feb 05, 20240.02000.02000.02000.02000.020085,000
Feb 02, 20240.02000.02000.02000.02000.0200-
Feb 01, 20240.02000.02000.02000.02000.0200-
Jan 31, 20240.02000.02000.02000.02000.020050,000
Jan 30, 20240.02000.02000.02000.02000.020060,000
Jan 29, 20240.02000.02000.02000.02000.020093,000
Jan 26, 20240.02000.02000.02000.02000.0200-
Jan 25, 20240.02000.02000.02000.02000.0200500
Jan 24, 20240.02000.02000.02000.02000.0200-
Jan 23, 20240.02000.02000.02000.02000.0200-
Jan 22, 20240.02000.02000.02000.02000.0200-
Jan 19, 20240.02000.02000.02000.02000.0200-
Jan 18, 20240.02000.02000.02000.02000.0200-
Jan 17, 20240.02000.02000.02000.02000.0200-
Jan 16, 20240.02000.02000.02000.02000.0200-
Jan 15, 20240.02000.02000.02000.02000.020040,000
Jan 12, 20240.02000.02000.02000.02000.0200-
Jan 11, 20240.02000.02000.02000.02000.0200-
Jan 10, 20240.02000.02000.02000.02000.020050,000
Jan 09, 20240.02000.02000.02000.02000.0200-
Jan 08, 20240.02000.02000.02000.02000.020070,000
Jan 05, 20240.02000.02000.02000.02000.0200-
Jan 04, 20240.02000.02000.02000.02000.020070,000
Jan 03, 20240.02000.02000.02000.02000.0200531,100
Jan 02, 20240.02000.02000.02000.02000.0200185,000
Dec 29, 20230.02000.02000.02000.02000.0200215,000
Dec 28, 20230.02000.02000.02000.02000.0200-
Dec 27, 20230.02000.02000.02000.02000.02005,000
Dec 22, 20230.02000.02000.02000.02000.020055,000
Dec 21, 20230.02000.02000.02000.02000.0200628,000
Dec 20, 20230.03000.03000.03000.03000.03002,000
Dec 19, 20230.02000.02000.02000.02000.020020,000
Dec 18, 20230.03000.03000.03000.03000.030017,000
Dec 15, 20230.03000.03000.03000.03000.030082,000
Dec 14, 20230.03000.03000.03000.03000.0300269,000
Dec 13, 20230.04000.04000.03000.03000.030032,000
Dec 12, 20230.03000.04000.03000.04000.0400500,000
Dec 11, 20230.03000.03000.03000.03000.030075,000
Dec 08, 20230.03000.04000.03000.04000.0400112,000
Dec 07, 20230.03000.04000.03000.04000.0400638,000
Dec 06, 20230.03000.03000.03000.03000.0300142,000
Dec 05, 20230.03000.03000.03000.03000.0300571,000
Dec 04, 20230.03000.03000.03000.03000.030036,000
Dec 01, 20230.03000.03000.03000.03000.030036,000
Nov 30, 20230.03000.03000.03000.03000.0300185,700
Nov 29, 20230.03000.03000.03000.03000.0300300,000
Nov 28, 20230.03000.03000.03000.03000.0300105,000
Nov 27, 20230.03000.03000.03000.03000.03005,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...