Opus One Gold Corporation (OOR.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 10:50AM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
| Mar 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Mar 17, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 45,000 |
| Mar 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
| Mar 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 109,000 |
| Mar 14, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 59,900 |
| Mar 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 185,000 |
| Mar 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
| Mar 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 08, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 105,000 |
| Mar 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Mar 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Mar 03, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 245,400 |
| Mar 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 131,000 |
| Mar 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Feb 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 135,200 |
| Feb 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
| Feb 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,500 |
| Feb 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| Feb 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
| Feb 21, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 66,400 |
| Feb 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 350,000 |
| Feb 16, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,000 |
| Feb 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
| Feb 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,000 |
| Feb 13, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 270,100 |
| Feb 10, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 195,000 |
| Feb 09, 2023 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 449,000 |
| Feb 08, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 11,000 |
| Feb 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| Feb 06, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 669,900 |
| Feb 03, 2023 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 1,227,600 |
| Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,315,000 |
| Feb 01, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 155,000 |
| Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 466,000 |
| Jan 30, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 1,700,000 |
| Jan 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 118,000 |
| Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 119,500 |
| Jan 25, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 186,900 |
| Jan 24, 2023 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 0.0300 | 1,650,200 |
| Jan 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Jan 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 19, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 18, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
| Jan 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Jan 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Jan 12, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Jan 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 130,000 |
| Jan 09, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 06, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Jan 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,200 |
| Dec 30, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 116,000 |
| Dec 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,100 |
| Dec 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100 |
| Dec 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,000 |
| Dec 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 26,000 |
| Dec 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,525,700 |
| Dec 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Dec 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,200 |
| Dec 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| Dec 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 73,100 |
| Nov 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 205,000 |
| Nov 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
| Nov 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
| Nov 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Nov 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 22, 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | 0.0200 | 13,500 |
| Nov 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
| Nov 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,822,200 |
| Nov 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,000 |
| Nov 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| Nov 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| Nov 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,300 |
| Nov 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
| Nov 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
| Nov 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,700 |
| Nov 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
