Ophir Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.320	0.320	0.290	0.310	0.310	106,000
2023-09-08	0.320	0.320	0.310	0.310	0.310	54,600
2023-09-07	0.340	0.370	0.320	0.330	0.330	59,500
2023-09-06	0.380	0.380	0.320	0.330	0.330	159,100
2023-09-05	0.360	0.380	0.340	0.340	0.340	77,500
2023-09-01	0.350	0.360	0.330	0.330	0.330	42,200
2023-08-31	0.330	0.400	0.330	0.330	0.330	256,000
2023-08-30	0.300	0.330	0.290	0.320	0.320	44,400
2023-08-29	0.330	0.330	0.320	0.320	0.320	99,600
2023-08-28	0.330	0.340	0.320	0.320	0.320	111,100
2023-08-25	0.360	0.360	0.320	0.320	0.320	146,700
2023-08-24	0.370	0.370	0.350	0.360	0.360	68,800
2023-08-23	0.380	0.390	0.370	0.390	0.390	32,000
2023-08-22	0.420	0.420	0.370	0.390	0.390	22,200
2023-08-21	0.410	0.410	0.370	0.400	0.400	71,500
2023-08-18	0.360	0.440	0.360	0.380	0.380	200,500
2023-08-17	0.340	0.360	0.330	0.350	0.350	76,800
2023-08-16	0.330	0.350	0.330	0.340	0.340	131,400
2023-08-15	0.320	0.340	0.310	0.330	0.330	333,600
2023-08-14	0.380	0.380	0.330	0.340	0.340	275,700
2023-08-11	0.400	0.430	0.380	0.380	0.380	64,500
2023-08-10	0.420	0.420	0.380	0.390	0.390	55,600
2023-08-09	0.410	0.430	0.400	0.400	0.400	66,500
2023-08-08	0.500	0.500	0.390	0.400	0.400	640,900
2023-08-04	0.520	0.520	0.470	0.470	0.470	131,100
2023-08-03	0.510	0.520	0.480	0.520	0.520	28,500
2023-08-02	0.510	0.510	0.500	0.510	0.510	240,500
2023-08-01	0.500	0.510	0.490	0.510	0.510	51,500
2023-07-31	0.500	0.500	0.490	0.500	0.500	96,600
2023-07-28	0.470	0.470	0.450	0.470	0.470	101,200
2023-07-27	0.500	0.500	0.470	0.470	0.470	157,700
2023-07-26	0.490	0.510	0.490	0.510	0.510	141,800
2023-07-25	0.450	0.480	0.430	0.480	0.480	484,800
2023-07-24	0.480	0.490	0.440	0.440	0.440	150,900
2023-07-21	0.520	0.530	0.500	0.500	0.500	79,000
2023-07-20	0.540	0.540	0.490	0.520	0.520	91,300
2023-07-19	0.530	0.530	0.510	0.510	0.510	51,800
2023-07-18	0.560	0.570	0.520	0.530	0.530	99,100
2023-07-17	0.550	0.560	0.530	0.560	0.560	306,200
2023-07-14	0.540	0.550	0.530	0.550	0.550	98,800
2023-07-13	0.510	0.540	0.510	0.540	0.540	144,500
2023-07-12	0.550	0.550	0.500	0.520	0.520	174,500
2023-07-11	0.530	0.550	0.490	0.540	0.540	343,500
2023-07-10	0.460	0.550	0.460	0.530	0.530	465,300
2023-07-07	0.450	0.470	0.440	0.450	0.450	290,400
2023-07-06	0.510	0.510	0.470	0.470	0.470	107,400
2023-07-05	0.550	0.550	0.490	0.510	0.510	354,000
2023-07-04	0.500	0.590	0.500	0.550	0.550	379,600
2023-06-30	0.430	0.500	0.430	0.490	0.490	237,300
2023-06-29	0.400	0.450	0.400	0.430	0.430	718,600
2023-06-28	0.400	0.400	0.380	0.390	0.390	153,300
2023-06-27	0.390	0.400	0.390	0.400	0.400	43,100
2023-06-26	0.400	0.400	0.380	0.380	0.380	313,500
2023-06-23	0.400	0.400	0.370	0.380	0.380	133,500
2023-06-22	0.410	0.410	0.400	0.400	0.400	60,100
2023-06-21	0.400	0.410	0.390	0.400	0.400	96,000
2023-06-20	0.410	0.430	0.390	0.400	0.400	151,800
2023-06-19	0.400	0.400	0.390	0.400	0.400	89,300
2023-06-16	0.450	0.450	0.410	0.420	0.420	184,100
2023-06-15	0.440	0.450	0.410	0.450	0.450	104,900

← NewerPage 14 of 21 · 1,254 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.