Canada markets closed

Opus One Gold Corporation (OOR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.02000.02000.02000.02000.0200-
Nov 24, 20220.02000.02000.02000.02000.02002,000
Nov 23, 20220.02000.02000.02000.02000.0200-
Nov 22, 20220.01000.02000.01000.02000.020013,500
Nov 21, 20220.02000.02000.02000.02000.0200-
Nov 18, 20220.02000.02000.02000.02000.02003,000
Nov 17, 20220.02000.02000.02000.02000.02001,822,200
Nov 16, 20220.02000.02000.02000.02000.02002,000
Nov 15, 20220.02000.02000.02000.02000.0200-
Nov 14, 20220.02000.02000.02000.02000.0200-
Nov 11, 20220.02000.02000.02000.02000.0200-
Nov 10, 20220.02000.02000.02000.02000.020015,000
Nov 09, 20220.02000.02000.02000.02000.0200-
Nov 08, 20220.02000.02000.02000.02000.0200-
Nov 07, 20220.02000.02000.02000.02000.02002,300
Nov 04, 20220.02000.02000.02000.02000.0200100,000
Nov 03, 20220.02000.02000.02000.02000.0200100
Nov 02, 20220.02000.02000.02000.02000.02001,700
Nov 01, 20220.02000.02000.02000.02000.0200-
Oct 31, 20220.02000.02000.02000.02000.020016,000
Oct 28, 20220.02000.02000.02000.02000.0200-
Oct 27, 20220.02000.02000.02000.02000.02002,000
Oct 26, 20220.02000.02000.02000.02000.0200-
Oct 25, 20220.02000.02000.02000.02000.0200-
Oct 24, 20220.02000.02000.02000.02000.020018,300
Oct 21, 20220.02000.02000.02000.02000.020047,900
Oct 20, 20220.02000.02000.02000.02000.0200-
Oct 19, 20220.02000.02000.02000.02000.0200100,000
Oct 18, 20220.02000.02000.02000.02000.0200-
Oct 17, 20220.02000.02000.02000.02000.0200-
Oct 14, 20220.02000.02000.02000.02000.0200-
Oct 13, 20220.02000.02000.02000.02000.0200-
Oct 12, 20220.02000.02000.02000.02000.0200100
Oct 11, 20220.02000.02000.02000.02000.0200-
Oct 07, 20220.02000.02000.02000.02000.02002,000
Oct 06, 20220.02000.02000.02000.02000.0200-
Oct 05, 20220.02000.02000.02000.02000.020050,000
Oct 04, 20220.02000.02000.02000.02000.0200-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...