Ophir Metals Corp (OPHR)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 30052 |
| 1721079600 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 33200 |
| 1720820400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.09 | 0.08 | 115500 |
| 1720734000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 61833 |
| 1720647600 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 56500 |
| 1720561200 | 0.1 | 0.005 | 5.26 | 0.09 | 0.1 | 0.085 | 131599 |
| 1720474800 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 37000 |
| 1720215600 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 5000 |
| 1720129200 | 0.1 | 0.005 | 5.26 | 0.105 | 0.105 | 0.1 | 11000 |
| 1720042800 | 0.095 | 0 | 0.00 | 0.1 | 0.105 | 0.095 | 16618 |
| 1719956400 | 0.095 | -0.015 | -13.64 | 0.095 | 0.1 | 0.095 | 112785 |
| 1719610800 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 16500 |
| 1719524400 | 0.1 | 0.005 | 5.26 | 0.1 | 0.11 | 0.1 | 41501 |
| 1719438000 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.09 | 71980 |
| 1719351600 | 0.1 | 0.02 | 25.00 | 0.085 | 0.1 | 0.08 | 175500 |
| 1719265200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 47000 |
| 1719006000 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.065 | 190502 |
| 1718919600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 86500 |
| 1718833200 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 1050 |
| 1718746800 | 0.085 | 0 | 0.00 | 0.08 | 0.09 | 0.08 | 32000 |
| 1718660400 | 0.085 | -0.01 | -10.53 | 0.09 | 0.09 | 0.085 | 32000 |
| 1718401200 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 41762 |
| 1718314800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 211000 |
| 1718228400 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 9000 |
| 1718142000 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.08 | 53500 |
| 1718055600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.08 | 514705 |
| 1717796400 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 5000 |
| 1717710000 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 31000 |
| 1717623600 | 0.09 | 0 | 0.00 | 0.085 | 0.09 | 0.085 | 83179 |
| 1717537200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 68972 |
| 1717450800 | 0.09 | 0 | 0.00 | 0.095 | 0.095 | 0.09 | 337000 |
| 1717191600 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.09 | 12500 |
| 1717105200 | 0.095 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 19978 |
| 1717018800 | 0.095 | 0 | 0.00 | 0.105 | 0.105 | 0.095 | 136836 |
| 1716932400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 64600 |
| 1716846000 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 132050 |
| 1716586800 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 171000 |
| 1716500400 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 18000 |
| 1716414000 | 0.1 | -0.005 | -4.76 | 0.1 | 0.1 | 0.1 | 53000 |
| 1716327600 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 61510 |
| 1715982000 | 0.105 | 0 | 0.00 | 0.105 | 0.11 | 0.105 | 31500 |
| 1715895600 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.105 | 85105 |
| 1715809200 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 6000 |
| 1715722800 | 0.105 | -0.005 | -4.55 | 0.105 | 0.105 | 0.1 | 53700 |
| 1715636400 | 0.11 | -0.005 | -4.35 | 0.11 | 0.11 | 0.11 | 11000 |
| 1715377200 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 67500 |
| 1715290800 | 0.115 | 0.015 | 15.00 | 0.115 | 0.115 | 0.11 | 142290 |
| 1715204400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2500 |
| 1715118000 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 20500 |
| 1715031600 | 0.11 | 0.01 | 10.00 | 0.1 | 0.115 | 0.1 | 88500 |
| 1714772400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714686000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714599600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 91500 |
| 1714513200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 25000 |
| 1714426800 | 0.1 | 0 | 0.00 | 0.11 | 0.11 | 0.1 | 11500 |
| 1714167600 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 13000 |
| 1714081200 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 13648 |
| 1713994800 | 0.105 | 0.005 | 5.00 | 0.105 | 0.11 | 0.1 | 193927 |
| 1713908400 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.095 | 142000 |
| 1713822000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 66142 |
| 1713562800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2500 |
| 1713476400 | 0.1 | 0 | 0.00 | 0.105 | 0.105 | 0.1 | 48000 |
| 1713390000 | 0.1 | -0.01 | -9.09 | 0.105 | 0.105 | 0.1 | 213949 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
