Ophir Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	-	262,975
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	38,000
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	113,000
Feb 24, 2026	0.03	0.04	0.03	0.04	0.04	-	109,940
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	65,000
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	27,776
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	57,500
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	14,012
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-	25,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-	17,000
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	7,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	205,415
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	7,121
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	464,000
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	-	6,800
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-	30,100
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	254,250
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-11.11%	119,666
Jan 28, 2026	0.05	0.05	0.05	0.05	0.05	12.50%	15,000
Jan 27, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	165,000
Jan 26, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	530,268
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	323,525
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	40,000
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	586,464
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	-	29,000
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	-	54,096
Jan 14, 2026	0.03	0.04	0.03	0.04	0.04	-	25,000
Jan 13, 2026	0.03	0.04	0.03	0.04	0.04	-	119,857
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,000
Jan 9, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	13,090
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	-	6,175
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	7,812
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-	3,200
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	340,000
Dec 29, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	65,000
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	-	1,016,000
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-	54,966
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	98,000
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	7,250
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-	38,000
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-	246,450
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-	229,000
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-	71,000
Dec 10, 2025	0.04	0.04	0.03	0.03	0.03	20.00%	205,000
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-	20,085
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	2,600
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	34,000
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	248,000
Dec 1, 2025	0.04	0.04	0.03	0.03	0.03	-14.29%	25,000
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	16.67%	10,000