Ophir Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.040	0.040	0.040	0.040	0.040	119,700
2026-01-28	0.050	0.050	0.050	0.050	0.050	15,000
2026-01-27	0.040	0.050	0.040	0.040	0.040	165,000
2026-01-26	0.050	0.050	0.040	0.040	0.040	530,300
2026-01-23	0.040	0.040	0.040	0.040	0.040	323,500
2026-01-22	0.040	0.040	0.040	0.040	0.040	40,000
2026-01-21	0.040	0.040	0.040	0.040	0.040	0
2026-01-20	0.040	0.040	0.040	0.040	0.040	0
2026-01-19	0.040	0.040	0.040	0.040	0.040	586,500
2026-01-16	0.040	0.040	0.040	0.040	0.040	29,000
2026-01-15	0.040	0.040	0.040	0.040	0.040	54,100
2026-01-14	0.030	0.040	0.030	0.040	0.040	25,000
2026-01-13	0.030	0.040	0.030	0.040	0.040	119,900
2026-01-12	0.040	0.040	0.040	0.040	0.040	1,000
2026-01-09	0.040	0.040	0.030	0.030	0.030	13,100
2026-01-08	0.040	0.040	0.040	0.040	0.040	0
2026-01-07	0.040	0.040	0.040	0.040	0.040	0
2026-01-06	0.040	0.040	0.040	0.040	0.040	6,200
2026-01-05	0.040	0.040	0.040	0.040	0.040	7,800
2026-01-02	0.030	0.030	0.030	0.030	0.030	0
2025-12-31	0.030	0.030	0.030	0.030	0.030	3,200
2025-12-30	0.030	0.030	0.030	0.030	0.030	340,000
2025-12-29	0.030	0.040	0.030	0.040	0.040	65,000
2025-12-24	0.030	0.030	0.030	0.030	0.030	0
2025-12-23	0.030	0.030	0.030	0.030	0.030	1,016,000
2025-12-22	0.030	0.030	0.030	0.030	0.030	55,000
2025-12-19	0.030	0.030	0.030	0.030	0.030	98,000
2025-12-18	0.040	0.040	0.040	0.040	0.040	7,300
2025-12-17	0.030	0.030	0.030	0.030	0.030	38,000
2025-12-16	0.030	0.030	0.030	0.030	0.030	246,500
2025-12-15	0.030	0.030	0.030	0.030	0.030	229,000
2025-12-12	0.030	0.030	0.030	0.030	0.030	0
2025-12-11	0.030	0.030	0.030	0.030	0.030	71,000
2025-12-10	0.040	0.040	0.030	0.030	0.030	205,000
2025-12-09	0.030	0.030	0.030	0.030	0.030	20,100
2025-12-08	0.030	0.030	0.030	0.030	0.030	2,600
2025-12-05	0.030	0.030	0.030	0.030	0.030	34,000
2025-12-04	0.030	0.030	0.030	0.030	0.030	0
2025-12-03	0.030	0.030	0.030	0.030	0.030	0
2025-12-02	0.030	0.030	0.030	0.030	0.030	248,000
2025-12-01	0.040	0.040	0.030	0.030	0.030	25,000
2025-11-28	0.040	0.040	0.040	0.040	0.040	10,000
2025-11-27	0.030	0.030	0.030	0.030	0.030	8,500
2025-11-26	0.040	0.040	0.030	0.030	0.030	352,000
2025-11-25	0.030	0.030	0.030	0.030	0.030	0
2025-11-24	0.030	0.030	0.030	0.030	0.030	13,300
2025-11-21	0.030	0.030	0.030	0.030	0.030	0
2025-11-20	0.030	0.030	0.030	0.030	0.030	32,000
2025-11-19	0.030	0.030	0.030	0.030	0.030	288,000
2025-11-18	0.030	0.030	0.030	0.030	0.030	0
2025-11-17	0.030	0.030	0.030	0.030	0.030	68,000
2025-11-14	0.030	0.030	0.030	0.030	0.030	0
2025-11-13	0.030	0.030	0.030	0.030	0.030	0
2025-11-12	0.030	0.030	0.030	0.030	0.030	35,000
2025-11-11	0.030	0.030	0.030	0.030	0.030	0
2025-11-10	0.030	0.030	0.030	0.030	0.030	853,000
2025-11-07	0.040	0.040	0.040	0.040	0.040	28,500
2025-11-06	0.030	0.030	0.030	0.030	0.030	0
2025-11-05	0.030	0.030	0.030	0.030	0.030	22,000
2025-11-04	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 4 of 21 · 1,258 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.