Opus One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.010	0.010	0.010	0.010	0.010	130,000
2023-01-03	0.015	0.015	0.015	0.015	0.015	3,200
2022-12-30	0.010	0.015	0.010	0.015	0.015	116,004
2022-12-21	0.010	0.010	0.010	0.010	0.010	50,125
2022-12-16	0.010	0.010	0.010	0.010	0.010	6,000
2022-12-14	0.010	0.010	0.010	0.010	0.010	26,000
2022-12-13	0.010	0.010	0.005	0.010	0.010	1,525,667
2022-12-05	0.015	0.015	0.015	0.015	0.015	1,200
2022-12-01	0.010	0.010	0.010	0.010	0.010	73,100
2022-11-30	0.010	0.010	0.010	0.010	0.010	205,000
2022-11-29	0.015	0.015	0.015	0.015	0.015	12,000
2022-11-28	0.015	0.015	0.015	0.015	0.015	4,015
2022-11-24	0.015	0.015	0.015	0.015	0.015	2,000
2022-11-22	0.010	0.015	0.010	0.015	0.015	13,500
2022-11-18	0.015	0.015	0.015	0.015	0.015	3,000
2022-11-17	0.015	0.015	0.015	0.015	0.015	1,822,204
2022-11-16	0.020	0.020	0.020	0.020	0.020	2,000
2022-11-10	0.015	0.015	0.015	0.015	0.015	15,000
2022-11-07	0.020	0.020	0.020	0.020	0.020	2,275
2022-11-04	0.015	0.015	0.015	0.015	0.015	100,000
2022-11-02	0.015	0.015	0.015	0.015	0.015	1,700
2022-10-31	0.015	0.015	0.015	0.015	0.015	16,000
2022-10-27	0.020	0.020	0.020	0.020	0.020	2,000
2022-10-24	0.020	0.020	0.020	0.020	0.020	18,288
2022-10-21	0.015	0.015	0.015	0.015	0.015	47,900
2022-10-19	0.020	0.020	0.020	0.020	0.020	100,000
2022-10-07	0.015	0.015	0.015	0.015	0.015	2,015
2022-10-05	0.015	0.015	0.015	0.015	0.015	50,000
2022-09-27	0.020	0.020	0.020	0.020	0.020	10,001
2022-09-23	0.020	0.020	0.020	0.020	0.020	249,530
2022-09-21	0.025	0.025	0.025	0.025	0.025	5,000
2022-09-20	0.025	0.025	0.025	0.025	0.025	73,000
2022-09-12	0.020	0.025	0.020	0.025	0.025	197,000
2022-09-09	0.020	0.020	0.020	0.020	0.020	46,000
2022-09-08	0.020	0.020	0.020	0.020	0.020	36,000
2022-09-07	0.015	0.015	0.015	0.015	0.015	1,000
2022-09-06	0.020	0.020	0.020	0.020	0.020	90,000
2022-09-02	0.020	0.020	0.020	0.020	0.020	305,120
2022-09-01	0.020	0.020	0.020	0.020	0.020	165,000
2022-08-31	0.020	0.020	0.020	0.020	0.020	115,000
2022-08-30	0.020	0.020	0.020	0.020	0.020	40,000
2022-08-29	0.025	0.025	0.025	0.025	0.025	62,005
2022-08-25	0.025	0.025	0.025	0.025	0.025	5,000
2022-08-22	0.025	0.025	0.025	0.025	0.025	100,000
2022-08-11	0.025	0.030	0.025	0.030	0.030	141,000
2022-08-09	0.030	0.030	0.030	0.030	0.030	13,000
2022-08-04	0.025	0.025	0.025	0.025	0.025	31,000
2022-07-26	0.025	0.025	0.025	0.025	0.025	100,000
2022-07-22	0.030	0.030	0.030	0.030	0.030	2,000
2022-07-21	0.030	0.030	0.030	0.030	0.030	110,001
2022-07-20	0.030	0.030	0.030	0.030	0.030	229,000
2022-07-19	0.030	0.030	0.030	0.030	0.030	170,000
2022-07-18	0.035	0.035	0.030	0.035	0.035	82,000
2022-07-15	0.035	0.035	0.035	0.035	0.035	4,000
2022-07-06	0.035	0.035	0.035	0.035	0.035	25,000
2022-07-05	0.035	0.035	0.035	0.035	0.035	25,000
2022-07-04	0.030	0.030	0.030	0.030	0.030	74,004
2022-06-29	0.035	0.035	0.030	0.030	0.030	64,000
2022-06-27	0.040	0.040	0.040	0.040	0.040	2,000
2022-06-24	0.035	0.035	0.035	0.035	0.035	148,000

← NewerPage 14 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.