Opawica Explorations Inc. (TSXV:OPW)
Canada · Delayed Price · Currency is CAD 0.1200
0.00 (0.00%)
May 21, 2026, 3:59 PM EST
Opawica Explorations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 18,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 12,501 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 34,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,500 |
| May 12, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 4.17% | 83,100 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| May 8, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 3,600 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 8,000 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.71% | 1,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 14,000 |
| May 1, 2026 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -7.14% | 18,500 |
| Apr 30, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | - | 9,304 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -3.45% | 29,000 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 143,505 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 35,600 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 101,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 27,061 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 17,996 |
| Apr 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 28,000 |
| Apr 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 30.00% | 94,830 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 9,500 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,000 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,100 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 4.76% | 60,005 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 24,120 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 12,500 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 524 |
| Mar 25, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 33,080 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,600 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 85,636 |
| Mar 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 12,004 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -16.67% | 82,147 |
| Mar 18, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 25.00% | 215,759 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 12,509 |
| Mar 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 27,393 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 39,000 |
| Mar 12, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | - | 109,928 |
| Mar 11, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 20.00% | 193,788 |
| Mar 10, 2026 | 0.11 | 0.13 | 0.09 | 0.13 | 0.13 | 25.00% | 463,107 |
| Mar 9, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -16.67% | 78,000 |
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 142,153 |
| Mar 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 27.78% | 143,250 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -10.00% | 94,772 |
| Mar 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 70,500 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 45,144 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 61,000 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 61,000 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 48,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | - | 99,500 |