Opus One Resources Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.045	0.045	0.045	0.045	0.045	17,000
2024-11-05	0.050	0.050	0.045	0.045	0.045	102,000
2024-11-04	0.045	0.050	0.040	0.040	0.040	245,008
2024-11-01	0.045	0.045	0.045	0.045	0.045	2,000
2024-10-30	0.050	0.050	0.040	0.045	0.045	303,000
2024-10-29	0.055	0.055	0.050	0.050	0.050	396,000
2024-10-28	0.050	0.055	0.035	0.055	0.055	1,042,505
2024-10-25	0.050	0.050	0.050	0.050	0.050	2,000
2024-10-23	0.050	0.050	0.050	0.050	0.050	1,000
2024-10-22	0.050	0.050	0.045	0.050	0.050	19,000
2024-10-21	0.045	0.050	0.045	0.050	0.050	22,000
2024-10-18	0.050	0.050	0.050	0.050	0.050	5,000
2024-10-17	0.045	0.050	0.045	0.050	0.050	15,000
2024-10-16	0.050	0.050	0.045	0.045	0.045	58,000
2024-10-15	0.050	0.050	0.045	0.050	0.050	9,000
2024-10-11	0.050	0.050	0.050	0.050	0.050	7,000
2024-10-10	0.045	0.050	0.045	0.050	0.050	18,000
2024-10-09	0.040	0.045	0.040	0.045	0.045	97,452
2024-10-08	0.045	0.045	0.045	0.045	0.045	2,000
2024-10-07	0.050	0.050	0.045	0.050	0.050	152,500
2024-10-04	0.045	0.050	0.045	0.050	0.050	273,000
2024-10-03	0.055	0.055	0.040	0.050	0.050	232,500
2024-10-02	0.045	0.050	0.045	0.050	0.050	110,000
2024-10-01	0.045	0.050	0.045	0.050	0.050	475,000
2024-09-30	0.055	0.055	0.050	0.050	0.050	8,000
2024-09-27	0.055	0.055	0.045	0.050	0.050	132,835
2024-09-26	0.045	0.055	0.045	0.055	0.055	574,628
2024-09-25	0.040	0.055	0.040	0.045	0.045	882,036
2024-09-24	0.030	0.030	0.030	0.030	0.030	20,000
2024-09-23	0.040	0.040	0.035	0.035	0.035	333,689
2024-09-20	0.035	0.045	0.035	0.045	0.045	1,003,590
2024-09-19	0.035	0.035	0.035	0.035	0.035	2,000
2024-09-18	0.035	0.035	0.035	0.035	0.035	2,000
2024-09-17	0.030	0.035	0.030	0.035	0.035	388,100
2024-09-16	0.030	0.030	0.030	0.030	0.030	13,000
2024-09-13	0.030	0.030	0.025	0.030	0.030	47,000
2024-09-12	0.025	0.030	0.020	0.030	0.030	198,000
2024-09-11	0.030	0.030	0.020	0.030	0.030	51,180
2024-09-10	0.025	0.030	0.025	0.030	0.030	284,000
2024-09-09	0.020	0.020	0.020	0.020	0.020	94,000
2024-09-06	0.025	0.025	0.025	0.025	0.025	3,000
2024-09-05	0.025	0.025	0.020	0.025	0.025	200,800
2024-09-04	0.030	0.030	0.030	0.030	0.030	3,000
2024-09-03	0.025	0.030	0.025	0.030	0.030	37,500
2024-08-29	0.030	0.030	0.030	0.030	0.030	1,000
2024-08-28	0.025	0.025	0.025	0.025	0.025	10,000
2024-08-26	0.030	0.030	0.025	0.030	0.030	30,000
2024-08-23	0.030	0.030	0.030	0.030	0.030	17,000
2024-08-22	0.025	0.030	0.020	0.030	0.030	194,000
2024-08-21	0.025	0.025	0.020	0.025	0.025	16,000
2024-08-20	0.020	0.025	0.020	0.020	0.020	136,000
2024-08-19	0.025	0.025	0.025	0.025	0.025	9,000
2024-08-16	0.020	0.025	0.020	0.025	0.025	88,500
2024-08-15	0.025	0.025	0.025	0.025	0.025	2,000
2024-08-14	0.020	0.025	0.020	0.025	0.025	103,000
2024-08-13	0.020	0.020	0.020	0.020	0.020	211,000
2024-08-08	0.020	0.025	0.020	0.020	0.020	194,000
2024-08-07	0.025	0.025	0.025	0.025	0.025	121,000
2024-08-06	0.020	0.025	0.020	0.025	0.025	187,000
2024-08-01	0.025	0.025	0.020	0.025	0.025	64,000

← NewerPage 9 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.