Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Opawica Explorations Inc. (OPW.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2800-0.0150 (-5.08%)
At close: 03:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20220.28500.28500.28000.28000.280025,300
Jan 21, 20220.29000.29500.29000.29500.295010,500
Jan 20, 20220.29000.32000.28500.32000.3200142,200
Jan 19, 20220.27000.29500.27000.29500.295040,100
Jan 18, 20220.26500.28000.26000.28000.280082,000
Jan 17, 20220.25500.25500.25500.25500.2550-
Jan 14, 20220.26000.26000.25500.25500.255037,500
Jan 13, 20220.26500.27000.26000.26000.2600114,000
Jan 12, 20220.27000.27500.26500.27000.270046,000
Jan 11, 20220.27000.27000.26000.27000.2700137,000
Jan 10, 20220.27500.28000.27000.28000.280042,300
Jan 07, 20220.28500.28500.27500.27500.2750110,200
Jan 06, 20220.28500.29000.28500.29000.2900114,000
Jan 05, 20220.29500.29500.28500.28500.285040,400
Jan 04, 20220.30000.31000.30000.30000.300033,500
Dec 31, 20210.31000.31500.30000.30000.3000220,000
Dec 30, 20210.31500.31500.30500.31500.315031,600
Dec 29, 20210.34000.34000.30500.31000.3100284,100
Dec 24, 20210.33000.33000.33000.33000.330012,200
Dec 23, 20210.33000.34000.32000.33000.330055,500
Dec 22, 20210.31500.32500.31000.32500.3250355,600
Dec 21, 20210.32000.32000.31500.32000.320032,100
Dec 20, 20210.32500.33500.32000.32000.3200127,000
Dec 17, 20210.34000.34000.32500.33000.330060,500
Dec 16, 20210.35500.36000.34000.34000.340063,000
Dec 15, 20210.36000.36000.34000.34000.340080,400
Dec 14, 20210.37000.38500.36000.36000.3600279,900
Dec 13, 20210.40000.40000.34500.36000.360096,100
Dec 10, 20210.39000.42000.39000.39000.39009,500
Dec 09, 20210.40000.41000.40000.41000.410011,300
Dec 08, 20210.40000.40000.36500.40000.400074,200
Dec 07, 20210.44000.44000.40000.40000.400041,500
Dec 06, 20210.43500.43500.43500.43500.43506,100
Dec 03, 20210.41500.47000.40000.45000.4500108,500
Dec 02, 20210.40000.41500.40000.41500.415012,200
Dec 01, 20210.46000.50000.41500.41500.415063,500
Nov 30, 20210.34000.46000.34000.44000.4400121,600
Nov 29, 20210.39000.39000.34500.35000.3500108,900
Nov 26, 20210.38500.40000.38500.40000.40008,600
Nov 25, 20210.40000.41500.37000.41000.4100120,900
Nov 24, 20210.41000.41000.40000.40000.400021,000
Nov 23, 20210.40000.41000.38000.41000.4100395,700
Nov 22, 20210.41000.41500.41000.41500.41505,000
Nov 19, 20210.44500.44500.42500.42500.42501,500
Nov 18, 20210.46000.46000.45000.45000.450020,000
Nov 17, 20210.41000.44500.40000.44500.445052,900
Nov 16, 20210.40500.42000.40000.41000.4100128,000
Nov 15, 20210.45000.45500.40000.40500.4050160,500
Nov 12, 20210.46000.49500.45000.45500.4550286,000
Nov 11, 20210.52000.53000.47500.47500.475052,800
Nov 10, 20210.45000.53000.45000.53000.5300333,900
Nov 09, 20210.48000.48000.44000.44500.4450272,300
Nov 08, 20210.39000.57000.39000.48000.4800487,300
Nov 05, 20210.39000.39000.39000.39000.390064,900
Nov 04, 20210.39000.40500.38000.39000.390056,700
Nov 03, 20210.35000.39000.35000.39000.390063,100
Nov 02, 20210.36500.39000.35500.36000.360079,000
Nov 01, 20210.37000.37500.35500.36000.3600166,700
Oct 29, 20210.37500.39000.37500.39000.390027,100
Oct 28, 20210.39500.39500.37000.37500.375059,600
Oct 27, 20210.40500.40500.39000.39500.395038,300
Oct 26, 20210.42000.42000.40500.40500.405050,300
Oct 25, 20210.39500.41500.39500.41500.415055,700
Oct 22, 20210.37000.39500.37000.39500.395057,200
Oct 21, 20210.37000.37000.37000.37000.370019,100
Oct 20, 20210.36000.43000.36000.38000.3800433,000
Oct 19, 20210.34000.36000.34000.36000.360059,700
Oct 18, 20210.35000.36000.34000.34000.340068,800
Oct 15, 20210.30000.31000.30000.31000.310017,700
Oct 14, 20210.32000.32000.32000.32000.3200700
Oct 13, 20210.30500.32000.30500.32000.320019,300
Oct 12, 20210.31500.31500.28500.28500.28505,500
Oct 08, 20210.31000.31500.31000.31500.31509,000
Oct 07, 20210.30000.31000.30000.30000.3000577,900
Oct 06, 20210.32000.32000.30500.30500.305029,500
Oct 05, 20210.31000.31000.31000.31000.310013,100
Oct 04, 20210.30000.30500.30000.30500.305017,800
Oct 01, 20210.29000.29000.28500.29000.2900107,500
Sep 30, 20210.28000.29000.28000.29000.29009,500
Sep 29, 20210.30500.30500.30500.30500.3050600
Sep 28, 20210.28000.30000.28000.29000.2900122,000
Sep 27, 20210.30500.30500.27500.30500.305061,300
Sep 24, 20210.31000.31000.29000.29000.2900118,900
Sep 23, 20210.30000.30000.30000.30000.300075,000
Sep 22, 20210.31000.31000.31000.31000.310026,000
Sep 21, 20210.31000.31500.30000.31500.315074,500
Sep 20, 20210.33000.33000.31000.31000.3100109,500
Sep 17, 20210.33000.35000.33000.35000.350025,000
Sep 16, 20210.33000.36000.33000.35000.350047,500
Sep 15, 20210.35000.35000.35000.35000.3500-
Sep 14, 20210.34000.35000.34000.35000.350028,500
Sep 13, 20210.35000.36500.34500.35000.350019,100
Sep 10, 20210.36000.36000.35000.35000.35007,500
Sep 09, 20210.36000.36000.35000.36000.360018,600
Sep 08, 20210.37000.37000.36000.36500.365031,200
Sep 07, 20210.38000.40000.38000.38000.380022,000
Sep 03, 20210.41000.41000.41000.41000.41001,500
Sep 02, 20210.38500.42000.38500.42000.420025,100
Sep 01, 20210.40000.40500.40000.40500.405082,500
Aug 31, 20210.40000.40000.40000.40000.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement