Ophir Metals Corp (OPHR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -6.66666666667 | 0.075 | 0.075 | 0.065 | 35467 | 0.07236135 | CS |
| 4 | -0.015 | -17.6470588235 | 0.085 | 0.1 | 0.065 | 71609 | 0.08179793 | CS |
| 12 | -0.01 | -12.5 | 0.08 | 0.11 | 0.06 | 55478 | 0.08303766 | CS |
| 26 | -0.065 | -48.1481481481 | 0.135 | 0.14 | 0.06 | 72255 | 0.09978128 | CS |
| 52 | -0.04 | -36.3636363636 | 0.11 | 0.14 | 0.06 | 80125 | 0.10063936 | CS |
| 156 | -0.015 | -17.6470588235 | 0.085 | 0.59 | 0.04 | 137073 | 0.1943989 | CS |
| 260 | -0.125 | -64.1025641026 | 0.195 | 0.59 | 0.04 | 129226 | 0.18825092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 11000 |
| 1739486400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 34868 |
| 1739400000 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.065 | 67000 |
| 1739313600 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 29000 |
| 1739227200 | 0.07 | -0.01 | -12.50 | 0.085 | 0.085 | 0.07 | 198369 |
| 1738968000 | 0.08 | -0.015 | -15.79 | 0.1 | 0.1 | 0.08 | 113150 |
| 1738881600 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1738795200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 2000 |
| 1738708800 | 0.095 | 0.015 | 18.75 | 0.08 | 0.095 | 0.075 | 244047 |
| 1738622400 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 99088 |
| 1738363200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1738276800 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 4000 |
| 1738190400 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 341875 |
| 1738104000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 18500 |
| 1738017600 | 0.08 | 0 | 0.00 | 0.085 | 0.085 | 0.08 | 9978 |
| 1737758400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 165000 |
| 1737672000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737585600 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 22702 |
| 1737499200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1737412800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 300 |
| 1737153600 | 0.085 | 0 | 0.00 | 0.09 | 0.09 | 0.085 | 28000 |
| 1737067200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 4000 |
| 1736980800 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736894400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1736808000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 22666 |
| 1736548800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 42000 |
| 1736462400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1736376000 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 3000 |
| 1736289600 | 0.1 | 0.005 | 5.26 | 0.11 | 0.11 | 0.1 | 50305 |
| 1736203200 | 0.095 | -0.005 | -5.00 | 0.1 | 0.105 | 0.095 | 94000 |
| 1735944000 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.095 | 196000 |
| 1735857600 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 4000 |
| 1735684800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 56000 |
| 1735598400 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 91201 |
| 1735339200 | 0.09 | 0.015 | 20.00 | 0.075 | 0.09 | 0.075 | 39000 |
| 1735069200 | 0.075 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 40000 |
| 1734993600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.07 | 54357 |
| 1734734400 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.07 | 106000 |
| 1734648000 | 0.07 | -0.01 | -12.50 | 0.07 | 0.07 | 0.07 | 11000 |
| 1734561600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734475200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 28500 |
| 1734388800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734129600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 67054 |
| 1734043200 | 0.08 | 0.01 | 14.29 | 0.07 | 0.08 | 0.065 | 91501 |
| 1733956800 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 39500 |
| 1733870400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 10000 |
| 1733784000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 34003 |
| 1733524800 | 0.07 | -0.015 | -17.65 | 0.075 | 0.075 | 0.07 | 115250 |
| 1733438400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1733352000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 13530 |
| 1733265600 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1733179200 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 54000 |
| 1732920000 | 0.09 | 0.02 | 28.57 | 0.075 | 0.09 | 0.075 | 221000 |
| 1732833600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 126000 |
| 1732747200 | 0.07 | -0.005 | -6.67 | 0.08 | 0.08 | 0.07 | 15000 |
| 1732660800 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.06 | 89000 |
| 1732574400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.08 | 144000 |
| 1732315200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 1000 |
| 1732228800 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 71900 |
| 1732142400 | 0.085 | -0.005 | -5.56 | 0.09 | 0.09 | 0.085 | 76728 |
| 1732056000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 32000 |
| 1731969600 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 9050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
