Opawica Explorations Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.325	0.325	0.325	0.325	3.250	100
2022-04-04	0.320	0.320	0.280	0.280	2.800	1,700
2022-04-01	0.320	0.320	0.320	0.320	3.200	3,450
2022-03-31	0.320	0.320	0.320	0.320	3.200	420
2022-03-30	0.310	0.310	0.310	0.310	3.100	0
2022-03-29	0.310	0.310	0.310	0.310	3.100	250
2022-03-28	0.340	0.340	0.340	0.340	3.400	90
2022-03-25	0.330	0.350	0.330	0.350	3.500	6,700
2022-03-24	0.350	0.350	0.325	0.325	3.250	200
2022-03-23	0.310	0.345	0.310	0.345	3.450	2,700
2022-03-22	0.310	0.310	0.310	0.310	3.100	4,100
2022-03-21	0.305	0.310	0.305	0.310	3.100	2,200
2022-03-18	0.305	0.310	0.300	0.300	3.000	4,790
2022-03-17	0.300	0.305	0.300	0.305	3.050	2,500
2022-03-16	0.290	0.290	0.290	0.290	2.900	2,640
2022-03-15	0.300	0.300	0.290	0.290	2.900	6,850
2022-03-14	0.340	0.340	0.300	0.300	3.000	150
2022-03-11	0.335	0.345	0.335	0.340	3.400	2,150
2022-03-10	0.315	0.330	0.315	0.330	3.300	750
2022-03-09	0.295	0.315	0.290	0.315	3.150	6,400
2022-03-08	0.290	0.300	0.290	0.300	3.000	5,720
2022-03-07	0.300	0.300	0.300	0.300	3.000	1,110
2022-03-04	0.295	0.300	0.295	0.300	3.000	5,960
2022-03-03	0.320	0.320	0.295	0.305	3.050	570
2022-03-02	0.315	0.315	0.290	0.300	3.000	3,590
2022-03-01	0.330	0.330	0.330	0.330	3.300	300
2022-02-28	0.350	0.355	0.300	0.335	3.350	13,530
2022-02-25	0.355	0.365	0.345	0.350	3.500	2,520
2022-02-24	0.350	0.365	0.350	0.365	3.650	350
2022-02-23	0.360	0.365	0.360	0.365	3.650	350
2022-02-22	0.355	0.355	0.355	0.355	3.550	60
2022-02-18	0.355	0.355	0.355	0.355	3.550	100
2022-02-17	0.335	0.350	0.335	0.350	3.500	3,960
2022-02-16	0.335	0.335	0.335	0.335	3.350	100
2022-02-15	0.350	0.350	0.350	0.350	3.500	27,750
2022-02-14	0.340	0.340	0.330	0.330	3.300	3,850
2022-02-11	0.340	0.340	0.340	0.340	3.400	2,000
2022-02-10	0.360	0.360	0.340	0.340	3.400	6,540
2022-02-09	0.380	0.380	0.370	0.370	3.700	5,600
2022-02-08	0.410	0.410	0.380	0.380	3.800	13,800
2022-02-07	0.400	0.440	0.400	0.410	4.100	13,030
2022-02-04	0.385	0.400	0.380	0.390	3.900	2,720
2022-02-03	0.380	0.380	0.360	0.380	3.800	6,560
2022-02-02	0.400	0.400	0.375	0.380	3.800	5,320
2022-02-01	0.340	0.430	0.330	0.430	4.300	60,840
2022-01-31	0.330	0.330	0.330	0.330	3.300	630
2022-01-28	0.300	0.340	0.300	0.340	3.400	7,740
2022-01-27	0.310	0.310	0.300	0.300	3.000	10,050
2022-01-26	0.295	0.310	0.295	0.310	3.100	10,350
2022-01-25	0.275	0.300	0.265	0.300	3.000	8,560
2022-01-24	0.285	0.285	0.280	0.280	2.800	2,530
2022-01-21	0.290	0.295	0.290	0.295	2.950	1,050
2022-01-20	0.290	0.320	0.285	0.320	3.200	14,220
2022-01-19	0.270	0.295	0.270	0.295	2.950	4,010
2022-01-18	0.265	0.280	0.260	0.280	2.800	8,200
2022-01-17	0.255	0.255	0.255	0.255	2.550	0
2022-01-14	0.260	0.260	0.255	0.255	2.550	3,750
2022-01-13	0.265	0.270	0.260	0.260	2.600	11,400
2022-01-12	0.270	0.275	0.265	0.270	2.700	4,600
2022-01-11	0.270	0.270	0.260	0.270	2.700	13,700

← NewerPage 20 of 21 · 1,260 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.