Ophir Metals Corp. (TSXV:OPHR)
Canada · Delayed Price · Currency is CAD 0.0550
+0.0050 (10.00%)
Jul 15, 2025, 3:27 PM EDT
Ophir Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 49,000 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 215,935 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 79,000 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 130,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 77,000 |
| Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 95,000 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 10,500 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 73,333 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 168,900 |
| Jul 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 415,000 |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 38,000 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | - |
| Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 49,000 |
| Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 58,000 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 34,000 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 15,000 |
| Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,100 |
| Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,500 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 12,200 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 48,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 134,000 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 46,700 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 43,000 |
| Jun 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 8,700 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 195,000 |
| Jun 9, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -16.67% | 192,000 |
| Jun 6, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 666,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 429,000 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 88,000 |
| Jun 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,300 |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 96,000 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.22% | 65,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 9,000 |
| May 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 297,000 |
| May 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 27,600 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 12,000 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| May 14, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 245,000 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 4,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 317,000 |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 549,000 |
| May 7, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 320,600 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 65,400 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |