Skip to main content
Opus One Gold Corporation (TSXV:OOR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Mar 9, 2026, 9:30 AM EST

Opus One Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.090.090.096.25%2,000
Mar 6, 20260.080.080.080.080.08-54,000
Mar 5, 20260.090.090.080.080.08-5.88%9,000
Mar 4, 20260.090.090.090.090.096.25%4,001
Mar 2, 20260.090.090.080.080.08-5.88%153,820
Feb 27, 20260.090.090.080.090.096.25%42,000
Feb 26, 20260.080.080.080.080.08-5.88%61,000
Feb 25, 20260.090.090.090.090.09-1,500
Feb 24, 20260.090.090.090.090.09-6,800
Feb 23, 20260.090.090.090.090.096.25%23,000
Feb 20, 20260.090.090.080.080.08-11.11%4,000
Feb 19, 20260.090.090.090.090.095.88%130,700
Feb 18, 20260.090.090.090.090.09-5.56%52,008
Feb 17, 20260.090.090.090.090.09-55,288
Feb 13, 20260.080.090.080.090.0920.00%267,000
Feb 12, 20260.080.080.070.080.08-6.25%192,447
Feb 11, 20260.080.080.080.080.08-131,500
Feb 10, 20260.080.080.080.080.08-83,000
Feb 9, 20260.080.080.080.080.086.67%106,000
Feb 6, 20260.080.080.080.080.08-6.25%106,500
Feb 5, 20260.080.090.080.080.086.67%274,023
Feb 4, 20260.090.090.080.080.08-6.25%297,833
Feb 3, 20260.100.100.080.080.08-5.88%387,200
Feb 2, 20260.100.100.090.090.09-15.00%79,000
Jan 30, 20260.100.100.090.100.10-156,903
Jan 29, 20260.090.100.090.100.1017.65%696,001
Jan 28, 20260.090.090.090.090.09-5.56%330,000
Jan 27, 20260.090.090.090.090.095.88%1,162,000
Jan 26, 20260.080.090.080.090.096.25%242,550
Jan 23, 20260.080.080.080.080.08-5.88%297,500
Jan 22, 20260.090.090.090.090.09-41,000
Jan 21, 20260.090.090.090.090.09-105,000
Jan 20, 20260.090.090.080.090.09-54,000
Jan 19, 20260.090.090.090.090.09-5,000
Jan 16, 20260.090.090.080.090.09-208,000
Jan 15, 20260.080.090.080.090.096.25%74,000
Jan 14, 20260.080.080.080.080.0814.29%377,000
Jan 13, 20260.070.080.070.070.077.69%479,400
Jan 12, 20260.070.070.070.070.07-16,400
Jan 9, 20260.070.070.070.070.07-14,000
Jan 8, 20260.070.070.070.070.07-7.14%371,000
Jan 7, 20260.070.070.070.070.07-1,000
Jan 6, 20260.070.070.070.070.077.69%257,500
Jan 5, 20260.070.070.070.070.07-636,000
Jan 2, 20260.070.070.070.070.07-13.33%633,750
Dec 31, 20250.080.080.070.080.08-189,300
Dec 30, 20250.070.080.070.080.087.14%106,000
Dec 29, 20250.070.070.070.070.07-6.67%180,212
Dec 24, 20250.080.080.080.080.087.14%16,000
Dec 23, 20250.080.080.070.070.07-9,004
Dec 22, 20250.070.070.070.070.077.69%119,000
Dec 19, 20250.070.070.070.070.07-2,000
Dec 18, 20250.060.070.060.070.07-224,000
Dec 17, 20250.070.070.070.070.078.33%2,000
Dec 16, 20250.060.060.060.060.06-7.69%40,000
Dec 15, 20250.070.070.070.070.07-5,000
Dec 11, 20250.060.070.060.070.07-20,000
Dec 9, 20250.060.070.060.070.07-129,000
Dec 8, 20250.070.070.070.070.07-1,101
Dec 5, 20250.060.070.060.070.07-90,000
Dec 4, 20250.070.070.060.070.078.33%66,000
Dec 3, 20250.060.060.060.060.06-7.69%10,000
Dec 2, 20250.070.070.070.070.07-2,000
Dec 1, 20250.070.070.070.070.078.33%5,012
Nov 28, 20250.060.060.060.060.069.09%184,000
Nov 27, 20250.060.060.060.060.06-8.33%11,000
Nov 26, 20250.060.060.060.060.06-7.69%8,000
Nov 25, 20250.070.070.070.070.078.33%1,000
Nov 24, 20250.060.070.060.060.06-7.69%9,000
Nov 21, 20250.060.070.060.070.07-15,000
Nov 20, 20250.070.070.070.070.078.33%2,000
Nov 19, 20250.060.060.060.060.06-7.69%17,038
Nov 18, 20250.070.070.060.070.07-7.14%39,000
Nov 17, 20250.070.070.070.070.07-22,100
Nov 14, 20250.070.070.070.070.07-2,101
Nov 13, 20250.070.080.070.070.07-6,000
Nov 12, 20250.070.070.070.070.07-6.67%16,910
Nov 11, 20250.080.080.070.080.08-337,000
Nov 10, 20250.080.080.070.080.087.14%27,000
Nov 7, 20250.080.080.070.070.07-6.67%124,200
Nov 6, 20250.070.080.070.080.087.14%18,047
Nov 5, 20250.070.070.070.070.07-310,000
Nov 4, 20250.080.080.070.070.07-6.67%143,000
Nov 3, 20250.070.080.070.080.087.14%360,047
Oct 31, 20250.080.080.070.070.07-6.67%69,000
Oct 29, 20250.080.080.080.080.087.14%1,000
Oct 28, 20250.080.080.070.070.07-49,000
Oct 27, 20250.070.070.070.070.07-6.67%170,000
Oct 24, 20250.060.080.060.080.0825.00%939,499
Oct 23, 20250.070.070.060.060.06-14.29%3,461,500
Oct 22, 20250.070.070.070.070.07-190,000
Oct 21, 20250.070.070.070.070.07-13,000
Oct 20, 20250.070.070.070.070.07-64,000
Oct 17, 20250.080.080.070.070.07-9,000
Oct 16, 20250.080.080.070.070.07-12.50%616,600
Oct 15, 20250.070.090.070.080.0833.33%1,622,974
Oct 14, 20250.060.060.060.060.06-546,035
Oct 10, 20250.060.060.060.060.06-60,000
Oct 9, 20250.060.060.060.060.06-17,000
Oct 8, 20250.060.060.060.060.06-219,000