Opus One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	0.020	0.020	0.020	0.020	0.020	35,000
2024-02-09	0.015	0.015	0.015	0.015	0.015	1,000
2024-02-06	0.020	0.020	0.020	0.020	0.020	1,000
2024-02-05	0.015	0.015	0.015	0.015	0.015	85,000
2024-01-31	0.020	0.020	0.020	0.020	0.020	50,000
2024-01-30	0.020	0.020	0.020	0.020	0.020	60,000
2024-01-29	0.015	0.015	0.015	0.015	0.015	93,000
2024-01-15	0.015	0.020	0.015	0.020	0.020	40,000
2024-01-10	0.020	0.020	0.015	0.015	0.015	50,000
2024-01-08	0.015	0.015	0.015	0.015	0.015	70,000
2024-01-04	0.020	0.020	0.015	0.015	0.015	70,000
2024-01-03	0.020	0.020	0.020	0.020	0.020	531,100
2024-01-02	0.020	0.020	0.020	0.020	0.020	185,000
2023-12-29	0.015	0.020	0.015	0.020	0.020	215,000
2023-12-27	0.015	0.015	0.015	0.015	0.015	5,000
2023-12-22	0.020	0.020	0.020	0.020	0.020	55,000
2023-12-21	0.020	0.020	0.020	0.020	0.020	628,000
2023-12-20	0.025	0.025	0.025	0.025	0.025	2,000
2023-12-19	0.020	0.020	0.020	0.020	0.020	20,000
2023-12-18	0.030	0.030	0.025	0.025	0.025	17,000
2023-12-15	0.025	0.025	0.025	0.025	0.025	82,000
2023-12-14	0.030	0.030	0.025	0.025	0.025	269,000
2023-12-13	0.035	0.035	0.030	0.030	0.030	32,000
2023-12-12	0.030	0.035	0.030	0.035	0.035	500,000
2023-12-11	0.030	0.030	0.030	0.030	0.030	75,000
2023-12-08	0.030	0.035	0.030	0.035	0.035	112,000
2023-12-07	0.030	0.035	0.030	0.035	0.035	638,000
2023-12-06	0.025	0.025	0.025	0.025	0.025	137,000
2023-12-05	0.030	0.030	0.025	0.025	0.025	571,000
2023-12-04	0.025	0.025	0.025	0.025	0.025	36,000
2023-12-01	0.025	0.025	0.025	0.025	0.025	36,000
2023-11-30	0.030	0.030	0.030	0.030	0.030	185,666
2023-11-29	0.030	0.030	0.030	0.030	0.030	300,000
2023-11-28	0.025	0.025	0.025	0.025	0.025	105,000
2023-11-27	0.030	0.030	0.025	0.025	0.025	5,019
2023-11-24	0.025	0.030	0.025	0.025	0.025	208,000
2023-11-23	0.030	0.030	0.025	0.025	0.025	1,243,167
2023-11-22	0.025	0.030	0.025	0.030	0.030	75,000
2023-11-21	0.025	0.030	0.025	0.030	0.030	114,000
2023-11-20	0.025	0.030	0.025	0.030	0.030	1,026,349
2023-11-17	0.025	0.025	0.020	0.025	0.025	131,000
2023-11-13	0.025	0.025	0.020	0.020	0.020	400,000
2023-11-10	0.020	0.020	0.020	0.020	0.020	150,000
2023-11-09	0.020	0.020	0.020	0.020	0.020	254,750
2023-11-08	0.020	0.020	0.020	0.020	0.020	161,000
2023-11-07	0.020	0.020	0.020	0.020	0.020	50,147
2023-11-06	0.015	0.020	0.015	0.020	0.020	60,000
2023-11-01	0.020	0.020	0.020	0.020	0.020	5,000
2023-10-30	0.025	0.025	0.020	0.020	0.020	117,000
2023-10-27	0.020	0.020	0.020	0.020	0.020	1,668,000
2023-10-26	0.025	0.025	0.020	0.020	0.020	896,000
2023-10-25	0.015	0.020	0.015	0.020	0.020	2,053,300
2023-10-23	0.010	0.010	0.010	0.010	0.010	5,000
2023-10-18	0.013	0.013	0.013	0.013	0.013	19,000
2023-10-16	0.015	0.015	0.015	0.015	0.015	1,000
2023-10-12	0.010	0.010	0.010	0.010	0.010	1,220,000
2023-10-10	0.015	0.015	0.015	0.015	0.015	100,000
2023-10-06	0.015	0.015	0.015	0.015	0.015	4,000
2023-10-04	0.015	0.015	0.010	0.015	0.015	1,052,000
2023-10-03	0.020	0.020	0.020	0.020	0.020	1,500

← NewerPage 11 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.