Skip to main content
logo
Opus One Gold Corporation (TSXV:OOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
+0.0050 (7.14%)
At close: Mar 27, 2026

Opus One Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.087.14%2,000
Mar 26, 20260.070.070.070.070.07-6.67%17,000
Mar 25, 20260.080.080.080.080.08-4,000
Mar 23, 20260.080.080.080.080.0815.38%109,000
Mar 20, 20260.070.070.070.070.07-7.14%140,000
Mar 19, 20260.080.080.070.070.07-12.50%205,775
Mar 18, 20260.080.080.080.080.08-1,000
Mar 17, 20260.080.080.080.080.086.67%2,000
Mar 16, 20260.080.080.080.080.08-2,000
Mar 13, 20260.080.080.080.080.08-6.25%211,000
Mar 12, 20260.080.080.080.080.08-1,000
Mar 11, 20260.080.080.080.080.08-134,460
Mar 10, 20260.090.090.080.080.08-5.88%95,025
Mar 9, 20260.090.090.090.090.096.25%2,000
Mar 6, 20260.080.080.080.080.08-54,000
Mar 5, 20260.090.090.080.080.08-5.88%9,000
Mar 4, 20260.090.090.090.090.096.25%4,001
Mar 2, 20260.090.090.080.080.08-5.88%153,820
Feb 27, 20260.090.090.080.090.096.25%42,000
Feb 26, 20260.080.080.080.080.08-5.88%61,000
Feb 25, 20260.090.090.090.090.09-1,500
Feb 24, 20260.090.090.090.090.09-6,800
Feb 23, 20260.090.090.090.090.096.25%23,000
Feb 20, 20260.090.090.080.080.08-11.11%4,000
Feb 19, 20260.090.090.090.090.095.88%130,700
Feb 18, 20260.090.090.090.090.09-5.56%52,008
Feb 17, 20260.090.090.090.090.09-55,288
Feb 13, 20260.080.090.080.090.0920.00%267,000
Feb 12, 20260.080.080.070.080.08-6.25%192,447
Feb 11, 20260.080.080.080.080.08-131,500
Feb 10, 20260.080.080.080.080.08-83,000
Feb 9, 20260.080.080.080.080.086.67%106,000
Feb 6, 20260.080.080.080.080.08-6.25%106,500
Feb 5, 20260.080.090.080.080.086.67%274,023
Feb 4, 20260.090.090.080.080.08-6.25%297,833
Feb 3, 20260.100.100.080.080.08-5.88%387,200
Feb 2, 20260.100.100.090.090.09-15.00%79,000
Jan 30, 20260.100.100.090.100.10-156,903
Jan 29, 20260.090.100.090.100.1017.65%696,001
Jan 28, 20260.090.090.090.090.09-5.56%330,000
Jan 27, 20260.090.090.090.090.095.88%1,162,000
Jan 26, 20260.080.090.080.090.096.25%242,550
Jan 23, 20260.080.080.080.080.08-5.88%297,500
Jan 22, 20260.090.090.090.090.09-41,000
Jan 21, 20260.090.090.090.090.09-105,000
Jan 20, 20260.090.090.080.090.09-54,000
Jan 19, 20260.090.090.090.090.09-5,000
Jan 16, 20260.090.090.080.090.09-208,000
Jan 15, 20260.080.090.080.090.096.25%74,000
Jan 14, 20260.080.080.080.080.0814.29%377,000