Ophir Metals Corp. (OPHRF)
OTCMKTS · Delayed Price · Currency is USD
0.0287
-0.0004 (-1.31%)
Sep 23, 2026, 11:57 AM EST
OPHRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.65% | 100 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.31% | 59,185 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.61% | 10,492 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.45% | 30,000 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.09% | 249,224 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.44% | 675,069 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.82% | 23,000 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 13.02% | 55,010 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.16% | 4,277 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 134,234 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 70,300 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 42,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.27% | 4,974 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.04% | 39,123 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.29% | 36,654 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.18% | 77,287 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.55% | 42,662 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.12% | 70,577 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 16.92% | 186,978 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.01% | 270,366 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.29% | 10,011 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 9.84% | 49,689 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.37% | 100,000 |
| Jul 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.08% | 6,298 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.79% | 4,881 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.14% | 40,152 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -53.54% | 33,449 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 94.50% | 5,000 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.72% | 14,474 |
| Jun 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.21% | 4,023 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.92% | 5,020 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.60% | 3,824 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.88% | 27,473 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.61% | 6,927 |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 48,137 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41.67% | 4,000 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.05% | 8,000 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.36% | 11,000 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 41.03% | 5,000 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.77% | 4,000 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.50% | 4,000 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.72% | 20,433 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.42% | 15,000 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.02% | 15,567 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.49% | 15,000 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.19% | 5,000 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 10,000 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.94% | 10,020 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.57% | 24,000 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.22% | 30,000 |