Opus One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.035	0.035	0.035	0.035	0.035	200,000
2023-05-16	0.030	0.030	0.030	0.030	0.030	10,000
2023-05-15	0.030	0.030	0.030	0.030	0.030	82,784
2023-05-09	0.030	0.030	0.030	0.030	0.030	19,000
2023-05-08	0.030	0.030	0.030	0.030	0.030	3,000
2023-05-04	0.030	0.030	0.025	0.030	0.030	136,500
2023-04-28	0.035	0.035	0.030	0.030	0.030	26,000
2023-04-27	0.030	0.030	0.030	0.030	0.030	1,000
2023-04-26	0.030	0.030	0.030	0.030	0.030	10,000
2023-04-21	0.030	0.030	0.030	0.030	0.030	5,000
2023-04-20	0.030	0.030	0.025	0.030	0.030	32,000
2023-04-19	0.025	0.030	0.025	0.030	0.030	21,000
2023-04-18	0.030	0.030	0.030	0.030	0.030	1,001
2023-04-11	0.030	0.030	0.030	0.030	0.030	2,000
2023-04-10	0.030	0.030	0.030	0.030	0.030	1,000
2023-04-03	0.035	0.035	0.035	0.035	0.035	16,000
2023-03-31	0.030	0.030	0.030	0.030	0.030	1,000
2023-03-29	0.035	0.040	0.030	0.030	0.030	59,000
2023-03-28	0.035	0.035	0.035	0.035	0.035	12,000
2023-03-27	0.035	0.035	0.035	0.035	0.035	9,000
2023-03-24	0.030	0.030	0.030	0.030	0.030	4,000
2023-03-20	0.035	0.035	0.035	0.035	0.035	2,000
2023-03-17	0.035	0.035	0.030	0.030	0.030	45,000
2023-03-16	0.040	0.040	0.040	0.040	0.040	3,000
2023-03-15	0.035	0.035	0.035	0.035	0.035	109,000
2023-03-14	0.035	0.035	0.030	0.030	0.030	59,915
2023-03-13	0.040	0.040	0.035	0.035	0.035	185,000
2023-03-10	0.045	0.045	0.045	0.045	0.045	10,000
2023-03-08	0.045	0.045	0.040	0.045	0.045	105,000
2023-03-07	0.040	0.040	0.040	0.040	0.040	1,000
2023-03-03	0.040	0.045	0.040	0.040	0.040	245,350
2023-03-02	0.035	0.040	0.035	0.040	0.040	131,000
2023-02-28	0.040	0.040	0.035	0.035	0.035	135,151
2023-02-27	0.040	0.040	0.040	0.040	0.040	53,000
2023-02-24	0.040	0.040	0.035	0.035	0.035	15,500
2023-02-23	0.035	0.035	0.035	0.035	0.035	10,000
2023-02-22	0.040	0.040	0.035	0.035	0.035	14,000
2023-02-21	0.045	0.045	0.035	0.040	0.040	66,444
2023-02-17	0.040	0.040	0.040	0.040	0.040	350,000
2023-02-16	0.040	0.045	0.040	0.045	0.045	5,000
2023-02-15	0.045	0.045	0.045	0.045	0.045	50,000
2023-02-14	0.045	0.045	0.045	0.045	0.045	33,000
2023-02-13	0.045	0.050	0.040	0.045	0.045	270,110
2023-02-10	0.040	0.045	0.040	0.045	0.045	195,027
2023-02-09	0.045	0.045	0.030	0.040	0.040	449,000
2023-02-08	0.045	0.045	0.040	0.045	0.045	11,000
2023-02-07	0.045	0.045	0.045	0.045	0.045	11,000
2023-02-06	0.045	0.050	0.040	0.045	0.045	669,910
2023-02-03	0.030	0.045	0.030	0.040	0.040	1,227,605
2023-02-02	0.025	0.030	0.025	0.025	0.025	1,315,000
2023-02-01	0.030	0.030	0.020	0.020	0.020	155,000
2023-01-31	0.025	0.030	0.025	0.025	0.025	466,000
2023-01-30	0.025	0.025	0.020	0.020	0.020	1,700,000
2023-01-27	0.020	0.020	0.020	0.020	0.020	118,000
2023-01-26	0.020	0.020	0.020	0.020	0.020	119,500
2023-01-25	0.020	0.025	0.020	0.025	0.025	186,900
2023-01-24	0.010	0.030	0.010	0.025	0.025	1,650,178
2023-01-23	0.010	0.010	0.010	0.010	0.010	6,000
2023-01-18	0.015	0.015	0.015	0.015	0.015	8,000
2023-01-13	0.015	0.015	0.015	0.015	0.015	12,000

← NewerPage 13 of 16 · 958 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.