Ophir Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.03	0.03	0.03	0.03	-	-	70,843
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	17,000
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-	305,000
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-	3,000
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	22,000
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-	7,000
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	-	48,500
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	746,834
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	271,639
Apr 10, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	17,000
Apr 8, 2026	0.03	0.03	0.03	0.03	0.03	-	2,225
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	23,000
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	1,000
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	19,000
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	89,000
Mar 19, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	110,000
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	1,000
Mar 16, 2026	0.03	0.04	0.03	0.04	0.04	-12.50%	49,500
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	40,000
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	16,000
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-	307,142
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-	70,000
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	6,000
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-	23,000
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-	136,464
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