Opawica Explorations Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.270	0.270	0.260	0.270	2.700	13,700
2022-01-10	0.275	0.280	0.270	0.280	2.800	4,230
2022-01-07	0.285	0.285	0.275	0.275	2.750	11,020
2022-01-06	0.285	0.290	0.285	0.290	2.900	11,400
2022-01-05	0.295	0.295	0.285	0.285	2.850	4,040
2022-01-04	0.300	0.310	0.300	0.300	3.000	3,350
2021-12-31	0.310	0.315	0.300	0.300	3.000	22,000
2021-12-30	0.315	0.315	0.305	0.315	3.150	3,160
2021-12-29	0.340	0.340	0.305	0.310	3.100	28,410
2021-12-24	0.330	0.330	0.330	0.330	3.300	1,220
2021-12-23	0.330	0.340	0.320	0.330	3.300	5,550
2021-12-22	0.315	0.325	0.310	0.325	3.250	35,560
2021-12-21	0.320	0.320	0.315	0.320	3.200	3,210
2021-12-20	0.325	0.335	0.320	0.320	3.200	12,700
2021-12-17	0.340	0.340	0.325	0.330	3.300	6,050
2021-12-16	0.355	0.360	0.340	0.340	3.400	6,300
2021-12-15	0.360	0.360	0.340	0.340	3.400	8,040
2021-12-14	0.370	0.385	0.360	0.360	3.600	27,990
2021-12-13	0.400	0.400	0.345	0.360	3.600	9,610
2021-12-10	0.390	0.420	0.390	0.390	3.900	950
2021-12-09	0.400	0.410	0.400	0.410	4.100	1,130
2021-12-08	0.400	0.400	0.365	0.400	4.000	7,420
2021-12-07	0.440	0.440	0.400	0.400	4.000	4,150
2021-12-06	0.435	0.435	0.435	0.435	4.350	610
2021-12-03	0.415	0.470	0.400	0.450	4.500	10,850
2021-12-02	0.400	0.415	0.400	0.415	4.150	1,220
2021-12-01	0.460	0.500	0.415	0.415	4.150	6,350
2021-11-30	0.340	0.460	0.340	0.440	4.400	12,160
2021-11-29	0.390	0.390	0.345	0.350	3.500	10,890
2021-11-26	0.385	0.400	0.385	0.400	4.000	860
2021-11-25	0.400	0.415	0.370	0.410	4.100	12,090
2021-11-24	0.410	0.410	0.400	0.400	4.000	2,100
2021-11-23	0.400	0.410	0.380	0.410	4.100	39,570
2021-11-22	0.410	0.415	0.410	0.415	4.150	500
2021-11-19	0.445	0.445	0.425	0.425	4.250	150
2021-11-18	0.460	0.460	0.450	0.450	4.500	2,000
2021-11-17	0.410	0.445	0.400	0.445	4.450	5,290
2021-11-16	0.405	0.420	0.400	0.410	4.100	12,800
2021-11-15	0.450	0.455	0.400	0.405	4.050	16,050
2021-11-12	0.460	0.495	0.450	0.455	4.550	28,600
2021-11-11	0.520	0.530	0.475	0.475	4.750	5,280
2021-11-10	0.450	0.530	0.450	0.530	5.300	33,390
2021-11-09	0.480	0.480	0.440	0.445	4.450	27,230
2021-11-08	0.390	0.570	0.390	0.480	4.800	48,730
2021-11-05	0.390	0.390	0.390	0.390	3.900	6,490
2021-11-04	0.390	0.405	0.380	0.390	3.900	5,670
2021-11-03	0.350	0.390	0.350	0.390	3.900	6,310
2021-11-02	0.365	0.390	0.355	0.360	3.600	7,900
2021-11-01	0.370	0.375	0.355	0.360	3.600	16,670
2021-10-29	0.375	0.390	0.375	0.390	3.900	2,710
2021-10-28	0.395	0.395	0.370	0.375	3.750	5,960
2021-10-27	0.405	0.405	0.390	0.395	3.950	3,830
2021-10-26	0.420	0.420	0.405	0.405	4.050	5,030
2021-10-25	0.395	0.415	0.395	0.415	4.150	5,570
2021-10-22	0.370	0.395	0.370	0.395	3.950	5,720

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.