Skip to main content
logo
Opus One Gold Corporation (TSXV:OOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
+0.0050 (9.09%)
At close: May 29, 2026

Opus One Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20260.060.060.060.060.069.09%2,000
May 28, 20260.060.060.060.060.06-15.38%85,000
May 27, 20260.070.070.070.070.07-7,428
May 26, 20260.070.070.070.070.07-4,839
May 25, 20260.070.070.070.070.078.33%10,500
May 22, 20260.060.060.060.060.06-134,000
May 21, 20260.060.070.060.060.069.09%490,000
May 20, 20260.060.060.060.060.06-57,000
May 19, 20260.060.060.060.060.06-343,246
May 15, 20260.060.060.060.060.06-8.33%433,500
May 14, 20260.060.060.060.060.06-19,000
May 13, 20260.060.060.060.060.06-242,018
May 12, 20260.070.070.060.060.06-14.29%271,000
May 11, 20260.070.070.070.070.077.69%1,000
May 7, 20260.070.070.070.070.07-13.33%99,429
May 6, 20260.080.080.080.080.08-6.25%536,000
May 4, 20260.080.080.080.080.08-5,000
May 1, 20260.080.080.080.080.08-3,368
Apr 30, 20260.080.080.080.080.08-5.88%121,100
Apr 28, 20260.090.090.090.090.09-1,483
Apr 27, 20260.080.090.080.090.096.25%281,000
Apr 24, 20260.080.080.080.080.086.67%180,413
Apr 23, 20260.080.080.080.080.087.14%36,000
Apr 22, 20260.070.070.070.070.07-10,000
Apr 21, 20260.080.080.070.070.07-27,000
Apr 20, 20260.070.070.070.070.07-326,020
Apr 17, 20260.080.080.070.070.07-16,000
Apr 15, 20260.070.070.070.070.07-6.67%9,000
Apr 14, 20260.080.080.080.080.08-3,000
Apr 13, 20260.080.080.080.080.08-2,014
Apr 10, 20260.080.080.080.080.08-5,000
Apr 9, 20260.080.080.080.080.08-2,101
Apr 8, 20260.070.080.070.080.08-70,025
Apr 6, 20260.080.080.080.080.087.14%11,000
Apr 1, 20260.070.070.070.070.07-11,400
Mar 31, 20260.070.070.070.070.07-6.67%32,000
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