Skip to main content
logo
Opus One Gold Corporation (TSXV:OOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
At close: Jul 10, 2026

Opus One Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.060.060.060.060.06-212,000
Jul 9, 20260.060.060.060.060.0610.00%234,000
Jul 8, 20260.060.060.050.050.05-9.09%147,251
Jul 7, 20260.060.060.060.060.0610.00%3,000
Jul 6, 20260.060.060.050.050.05-9.09%31,000
Jul 2, 20260.060.060.060.060.06-390,631
Jun 30, 20260.060.060.060.060.06-1,857,000
Jun 29, 20260.060.060.060.060.06-100,500
Jun 26, 20260.060.060.060.060.06-10,000
Jun 25, 20260.060.060.060.060.06-910,000
Jun 24, 20260.060.060.060.060.06-51,000
Jun 23, 20260.060.060.060.060.0610.00%21,790
Jun 22, 20260.060.060.050.050.05-16.67%12,000
Jun 19, 20260.060.060.060.060.069.09%469,115
Jun 18, 20260.070.070.060.060.06-8.33%117,121
Jun 17, 20260.060.070.060.060.069.09%884,040
Jun 16, 20260.060.060.060.060.06-154,000
Jun 15, 20260.060.060.060.060.06-3,001
Jun 12, 20260.060.060.060.060.06-1,000
Jun 11, 20260.060.060.060.060.06-1,000
Jun 10, 20260.060.060.060.060.06-1,000
Jun 9, 20260.060.060.060.060.0610.00%1,000
Jun 8, 20260.050.050.050.050.05-9.09%152,000
Jun 5, 20260.060.060.060.060.06-8.33%153,374
Jun 3, 20260.060.060.060.060.069.09%2,000
Jun 2, 20260.060.060.060.060.06-100,000
Jun 1, 20260.060.060.060.060.06-8.33%1,009
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