Australia markets closed

Ophir Metals Corp. (OPHRF)

OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
0.0700+0.0121 (+20.90%)
At close: 12:58PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.07500.07500.07000.07000.070014,000
25 June 20240.05790.05790.05790.05790.057977,640
24 June 20240.05840.05840.05840.05840.0584-
21 June 20240.05900.06150.05270.05840.058476,000
20 June 20240.06700.06700.06700.06700.0670-
18 June 20240.06700.06700.06700.06700.0670-
17 June 20240.06730.06730.06700.06700.067013,869
14 June 20240.06490.06490.06490.06490.06494,500
13 June 20240.06100.06100.05850.06000.0600141,001
12 June 20240.06310.06310.06310.06310.06319,713
11 June 20240.06300.06300.06300.06300.063025,000
10 June 20240.06300.06300.06300.06300.063025,000
07 June 20240.05780.05780.05780.05780.05784,000
06 June 20240.06390.06390.06390.06390.0639-
05 June 20240.06390.06390.06390.06390.063910,000
04 June 20240.06280.06280.06280.06280.0628700
03 June 20240.07270.07270.07270.07270.0727-
31 May 20240.07270.07270.07270.07270.07272,648
30 May 20240.06790.07000.06490.06490.064921,600
29 May 20240.07020.07020.07020.07020.070259,500
28 May 20240.07020.07020.07020.07020.070210,000
24 May 20240.06930.07210.06770.07210.072132,250
23 May 20240.07000.07000.07000.07000.0700-
22 May 20240.07390.07390.06960.07000.0700101,375
21 May 20240.08000.08000.08000.08000.0800-
20 May 20240.08000.08000.08000.08000.080045,750
17 May 20240.08260.08260.08000.08000.08008,112
16 May 20240.07800.07800.07410.07610.076153,500
15 May 20240.07800.07800.07800.07800.0780-
14 May 20240.07900.07900.07800.07800.078012,000
13 May 20240.08000.08000.08000.08000.080036,000
10 May 20240.08600.08600.08310.08310.08314,885
09 May 20240.07620.07620.07620.07620.07621,000
08 May 20240.08130.08130.08130.08130.081311,979
07 May 20240.08500.08500.08500.08500.0850-
06 May 20240.08100.08500.08100.08500.085049,500
03 May 20240.07340.07340.07340.07340.0734-
02 May 20240.07340.07340.07340.07340.0734-
01 May 20240.07340.07340.07340.07340.07348,924
30 Apr 20240.08300.08300.07450.07450.074527,950
29 Apr 20240.07790.07790.07790.07790.0779-
26 Apr 20240.07790.07790.07790.07790.0779-
25 Apr 20240.07680.07790.07680.07790.077910,500
24 Apr 20240.07830.08160.07830.08160.081619,597
23 Apr 20240.06850.06850.06850.06850.06856,000
22 Apr 20240.06400.07830.06400.07500.075035,471
19 Apr 20240.07600.07600.07600.07600.0760500
18 Apr 20240.07290.07290.07290.07290.0729-
17 Apr 20240.07430.07430.07290.07290.0729100,400
16 Apr 20240.08200.08200.08090.08200.082041,000
15 Apr 20240.07500.07500.07500.07500.0750-
12 Apr 20240.07500.07500.07500.07500.0750-
11 Apr 20240.07500.07500.07500.07500.07503,000
10 Apr 20240.08240.08240.08240.08240.08245,099
09 Apr 20240.09100.09100.08000.08000.080014,000
08 Apr 20240.08000.08000.08000.08000.080010,000
05 Apr 20240.08000.08000.08000.08000.080015,000
04 Apr 20240.08280.08300.08280.08300.083034,000
03 Apr 20240.08240.08240.08240.08240.082420,000
02 Apr 20240.08000.08170.07890.08170.081774,000
01 Apr 20240.08250.08250.08250.08250.08254,000
28 Mar 20240.07600.07600.07600.07600.0760500
27 Mar 20240.07420.07420.07420.07420.074219,055
26 Mar 20240.07500.07500.07500.07500.075039,000
25 Mar 20240.08000.08000.08000.08000.0800-
22 Mar 20240.07910.08240.07870.08000.080078,900
21 Mar 20240.07590.07590.07590.07590.0759-
20 Mar 20240.07500.07590.07500.07590.07596,230
19 Mar 20240.07500.07500.07500.07500.075022,000
18 Mar 20240.07780.07780.07780.07780.0778-
15 Mar 20240.07780.07780.07780.07780.0778-
14 Mar 20240.07780.07780.07780.07780.07786,009
13 Mar 20240.08320.08320.08320.08320.083211,978
12 Mar 20240.08160.08320.08160.08320.083222,724
11 Mar 20240.08560.08560.08560.08560.0856-
08 Mar 20240.08560.08560.08560.08560.0856-
07 Mar 20240.08560.08560.08560.08560.08567,476
06 Mar 20240.08390.09000.07900.08500.085072,205
05 Mar 20240.09000.09000.09000.09000.0900-
04 Mar 20240.08880.09000.08880.09000.090027,020
01 Mar 20240.08090.08090.08090.08090.08098,400
29 Feb 20240.08000.08990.08000.08860.088618,060
28 Feb 20240.07180.07180.06790.06970.069777,468
27 Feb 20240.07100.07180.07100.07180.071821,010
26 Feb 20240.07190.07190.07190.07190.0719-
23 Feb 20240.07190.07190.07190.07190.0719-
22 Feb 20240.07190.07190.07190.07190.0719-
21 Feb 20240.07190.07190.07190.07190.0719-
20 Feb 20240.07190.07190.07190.07190.0719-
16 Feb 20240.07190.07190.07190.07190.0719-
15 Feb 20240.07190.07190.07190.07190.0719-
14 Feb 20240.07930.07930.07190.07190.07195,232
13 Feb 20240.07300.07300.07300.07300.0730-
12 Feb 20240.07300.07300.07300.07300.073010,000
09 Feb 20240.07800.07800.07800.07800.0780-
08 Feb 20240.07800.07800.07800.07800.07804,005
07 Feb 20240.08340.08340.08340.08340.0834-
06 Feb 20240.08340.08340.08340.08340.08347,512
05 Feb 20240.07790.07790.07790.07790.07795,523
02 Feb 20240.09820.09820.09820.09820.09823,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...