Opus One Resources Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.025	0.025	0.025	0.025	0.025	3,000
2024-07-25	0.020	0.025	0.020	0.025	0.025	25,628
2024-07-24	0.020	0.020	0.020	0.020	0.020	350,000
2024-07-23	0.030	0.030	0.020	0.025	0.025	188,000
2024-07-22	0.030	0.030	0.020	0.025	0.025	217,000
2024-07-19	0.030	0.030	0.025	0.025	0.025	309,000
2024-07-18	0.025	0.025	0.025	0.025	0.025	203,000
2024-07-17	0.020	0.020	0.020	0.020	0.020	10,000
2024-07-16	0.025	0.025	0.025	0.025	0.025	2,000
2024-07-15	0.020	0.020	0.020	0.020	0.020	34,000
2024-07-12	0.025	0.025	0.015	0.025	0.025	65,000
2024-07-11	0.020	0.020	0.020	0.020	0.020	1,000
2024-07-08	0.020	0.020	0.020	0.020	0.020	7,000
2024-07-05	0.020	0.020	0.020	0.020	0.020	1,500
2024-07-02	0.020	0.020	0.020	0.020	0.020	69,000
2024-06-26	0.020	0.020	0.015	0.015	0.015	411,000
2024-06-25	0.020	0.020	0.020	0.020	0.020	2,000
2024-06-20	0.020	0.020	0.020	0.020	0.020	153,000
2024-06-19	0.020	0.020	0.020	0.020	0.020	99,000
2024-06-10	0.020	0.020	0.020	0.020	0.020	3,256
2024-06-05	0.025	0.025	0.020	0.025	0.025	124,000
2024-06-03	0.020	0.020	0.020	0.020	0.020	215,030
2024-05-30	0.025	0.025	0.020	0.020	0.020	6,500
2024-05-29	0.020	0.020	0.020	0.020	0.020	25,000
2024-05-28	0.020	0.020	0.020	0.020	0.020	1,000
2024-05-27	0.025	0.025	0.020	0.020	0.020	285,600
2024-05-23	0.025	0.025	0.020	0.020	0.020	55,800
2024-05-17	0.020	0.020	0.020	0.020	0.020	21,000
2024-05-16	0.020	0.020	0.020	0.020	0.020	28,000
2024-05-15	0.020	0.020	0.020	0.020	0.020	41,600
2024-05-14	0.020	0.020	0.015	0.020	0.020	157,000
2024-05-13	0.020	0.020	0.020	0.020	0.020	210,010
2024-05-09	0.020	0.020	0.020	0.020	0.020	224,830
2024-05-07	0.020	0.020	0.020	0.020	0.020	100,000
2024-05-06	0.020	0.023	0.020	0.020	0.020	29,000
2024-04-29	0.020	0.020	0.020	0.020	0.020	1,626,000
2024-04-24	0.025	0.025	0.025	0.025	0.025	1,000
2024-04-19	0.020	0.020	0.020	0.020	0.020	3,000
2024-04-16	0.020	0.020	0.020	0.020	0.020	399,000
2024-04-10	0.020	0.020	0.020	0.020	0.020	10,000
2024-04-09	0.020	0.020	0.020	0.020	0.020	200,000
2024-04-08	0.020	0.020	0.020	0.020	0.020	727,490
2024-04-03	0.020	0.020	0.020	0.020	0.020	63,000
2024-04-02	0.020	0.020	0.020	0.020	0.020	10,000
2024-03-28	0.020	0.025	0.020	0.025	0.025	8,000
2024-03-25	0.020	0.020	0.020	0.020	0.020	38,000
2024-03-19	0.025	0.025	0.025	0.025	0.025	30,000
2024-03-18	0.025	0.025	0.015	0.015	0.015	15,000
2024-03-15	0.020	0.020	0.015	0.015	0.015	6,000
2024-03-13	0.020	0.020	0.015	0.015	0.015	33,000
2024-03-11	0.020	0.020	0.020	0.020	0.020	199,250
2024-03-08	0.020	0.020	0.020	0.020	0.020	426,000
2024-03-06	0.015	0.015	0.015	0.015	0.015	135,000
2024-03-05	0.015	0.015	0.015	0.015	0.015	10,000
2024-03-01	0.015	0.015	0.015	0.015	0.015	1,282,000
2024-02-29	0.015	0.015	0.015	0.015	0.015	334,000
2024-02-28	0.015	0.015	0.015	0.015	0.015	85,000
2024-02-22	0.015	0.015	0.015	0.015	0.015	10,000
2024-02-20	0.015	0.015	0.015	0.015	0.015	1,000
2024-02-13	0.015	0.015	0.015	0.015	0.015	31,000

← NewerPage 10 of 16 · 954 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.