Opus One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	0.015	0.015	0.015	0.015	0.015	130,000
2023-09-29	0.015	0.015	0.015	0.015	0.015	637,000
2023-09-25	0.015	0.015	0.015	0.015	0.015	1,350,000
2023-09-20	0.015	0.015	0.015	0.015	0.015	300,000
2023-09-19	0.015	0.015	0.015	0.015	0.015	965,000
2023-09-14	0.015	0.020	0.015	0.020	0.020	10,100
2023-09-13	0.015	0.015	0.015	0.015	0.015	311,000
2023-09-12	0.020	0.020	0.015	0.020	0.020	136,000
2023-09-08	0.015	0.015	0.015	0.015	0.015	966,000
2023-09-07	0.015	0.015	0.015	0.015	0.015	503,000
2023-09-01	0.015	0.020	0.010	0.015	0.015	17,000
2023-08-31	0.020	0.020	0.020	0.020	0.020	1,000
2023-08-29	0.020	0.020	0.015	0.015	0.015	672,000
2023-08-28	0.020	0.020	0.015	0.020	0.020	112,000
2023-08-25	0.015	0.015	0.015	0.015	0.015	111,000
2023-08-22	0.020	0.020	0.020	0.020	0.020	1,000
2023-08-21	0.015	0.015	0.015	0.015	0.015	919,000
2023-08-18	0.020	0.020	0.020	0.020	0.020	2,000
2023-08-17	0.020	0.025	0.020	0.025	0.025	6,000
2023-08-16	0.020	0.020	0.020	0.020	0.020	1,000
2023-08-15	0.020	0.020	0.020	0.020	0.020	20,000
2023-08-14	0.030	0.030	0.020	0.020	0.020	1,015,220
2023-08-11	0.025	0.025	0.020	0.020	0.020	60,000
2023-08-10	0.025	0.025	0.025	0.025	0.025	1,000
2023-08-09	0.025	0.025	0.020	0.020	0.020	170,000
2023-08-08	0.025	0.025	0.025	0.025	0.025	1,500
2023-08-02	0.025	0.025	0.025	0.025	0.025	16,000
2023-08-01	0.025	0.025	0.025	0.025	0.025	6,000
2023-07-31	0.030	0.030	0.025	0.025	0.025	7,000
2023-07-27	0.025	0.025	0.025	0.025	0.025	28,400
2023-07-25	0.025	0.025	0.025	0.025	0.025	36,000
2023-07-24	0.025	0.025	0.025	0.025	0.025	65,000
2023-07-21	0.025	0.025	0.025	0.025	0.025	15,000
2023-07-20	0.025	0.025	0.025	0.025	0.025	96,000
2023-07-18	0.025	0.025	0.025	0.025	0.025	1,000
2023-07-17	0.025	0.025	0.025	0.025	0.025	2,000
2023-07-14	0.025	0.025	0.025	0.025	0.025	54,000
2023-07-10	0.030	0.030	0.025	0.025	0.025	47,000
2023-07-06	0.025	0.025	0.025	0.025	0.025	29,000
2023-06-30	0.030	0.030	0.025	0.025	0.025	281,000
2023-06-29	0.040	0.040	0.030	0.030	0.030	170,004
2023-06-28	0.040	0.040	0.040	0.040	0.040	32,500
2023-06-27	0.040	0.040	0.035	0.035	0.035	11,000
2023-06-26	0.035	0.035	0.035	0.035	0.035	10,000
2023-06-23	0.040	0.040	0.040	0.040	0.040	31,750
2023-06-22	0.040	0.045	0.035	0.040	0.040	1,053,500
2023-06-20	0.040	0.040	0.035	0.035	0.035	7,000
2023-06-19	0.035	0.035	0.035	0.035	0.035	4,444
2023-06-15	0.040	0.040	0.040	0.040	0.040	2,000
2023-06-13	0.040	0.040	0.040	0.040	0.040	3,000
2023-06-09	0.040	0.040	0.040	0.040	0.040	3,000
2023-06-06	0.040	0.040	0.040	0.040	0.040	41,000
2023-06-05	0.040	0.040	0.040	0.040	0.040	27,750
2023-06-02	0.035	0.035	0.035	0.035	0.035	1,000
2023-06-01	0.035	0.040	0.035	0.040	0.040	9,850
2023-05-31	0.040	0.040	0.040	0.040	0.040	2,000
2023-05-26	0.040	0.040	0.040	0.040	0.040	1,000
2023-05-25	0.040	0.040	0.040	0.040	0.040	2,800
2023-05-23	0.040	0.040	0.040	0.040	0.040	98,000
2023-05-19	0.035	0.035	0.035	0.035	0.035	61,000

← NewerPage 12 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.