Optegra Ventures Inc. (TSXV:OPTG)
Canada · Delayed Price · Currency is CAD 0.1800
+0.0500 (38.46%)
At close: Jan 19, 2026
Optegra Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 38.46% | 3,100 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -27.78% | 3,500 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 38.46% | 40,150 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 3,629 |
| Jan 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 41.18% | 7,875 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 21.43% | 1,500 |
| Dec 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -30.00% | 4,000 |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,250 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 250 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,661 |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 250 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 1,250 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.10 | 0.10 | 0.10 | -37.50% | 23,250 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,000 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 2,125 |
| Oct 15, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 40.00% | 1,000 |
| Oct 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Oct 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 1,000 |
| Oct 3, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 3,750 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 18,750 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 656 |
| Sep 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 75.00% | 250 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 3,750 |