Opus One Gold Corporation (TSXV:OOR)
Canada · Delayed Price · Currency is CAD 0.0450
-0.0100 (-18.18%)
Oct 7, 2026, 12:43 PM EST
Opus One Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 441,000 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 33,000 |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,233 |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 43,200 |
| Sep 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 569,200 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 217,100 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 114,000 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 159,472 |
| Sep 22, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 271,440 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 104,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,100 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,184,070 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 418,078 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 43,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 216,500 |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 712,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 113,630 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 72,500 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 731,040 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 2,587,500 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 186,400 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 114,000 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 26,100 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 206,300 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 430,000 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 330,000 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 109,993 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 367,017 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 146,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,934,107 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 935,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 163,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,000 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 3,000 |
| Aug 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 315,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 56,250 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 587,010 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 241,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,385 |
| Aug 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 170,305 |
| Jul 30, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 280,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Jul 27, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 700,000 |
| Jul 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 461,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 76,002 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
| Jul 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 641,000 |