Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Opawica Explorations Inc. (OPWEF)

0.1156
-0.0174
(-13.08%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20250.09800.13500.09800.11560.1156172,412
Apr 17, 20250.11170.12520.11170.12400.1240112,374
Apr 15, 20250.11030.11030.10500.10660.106640,135
Apr 14, 20250.09500.11340.09500.11340.113456,100
Apr 11, 20250.10280.10530.10280.10530.10533,000
Apr 10, 20250.10700.10700.10700.10700.10704,530
Apr 9, 20250.10750.10750.10130.10130.101333,200
Apr 8, 20250.14200.14200.10750.10750.107511,000
Apr 7, 20250.12470.12940.11800.11800.118016,450
Apr 4, 20250.12130.12130.11590.11930.11932,600
Apr 3, 20250.10750.12480.10750.12480.124818,800
Apr 2, 20250.10750.10750.10750.10750.10755,300
Apr 1, 20250.11700.11700.11700.11700.1170300
Mar 31, 20250.12380.12380.11900.11900.119051,800
Mar 28, 20250.11800.12900.11800.12380.123816,616
Mar 27, 20250.12080.13900.12080.13500.135028,125
Mar 26, 20250.12200.13370.12200.13370.13376,500
Mar 25, 20250.13720.13720.13720.13720.137211,900
Mar 24, 20250.13540.13540.13540.13540.135411,900
Mar 20, 20250.13560.13560.13560.13560.135613,400
Mar 19, 20250.12160.12160.12160.12160.12166,018
Mar 18, 20250.11740.11740.11740.11740.1174456
Mar 17, 20250.12100.12980.12100.12470.12478,054
Mar 14, 20250.12130.12130.12130.12130.12131,000
Mar 13, 20250.12500.13400.12500.12500.125026,029
Mar 12, 20250.12830.13450.12830.13450.13456,104
Mar 11, 20250.13050.13050.12620.12620.12625,900
Mar 10, 20250.13910.13910.13760.13760.13761,350
Mar 6, 20250.13540.14030.13540.14030.140322,025
Mar 4, 20250.15000.15000.15000.15000.150020,010
Mar 3, 20250.13750.13750.13750.13750.13751,000
Feb 28, 20250.12660.14100.12660.14100.141024,064
Feb 27, 20250.12850.12850.12480.12480.124818,083
Feb 26, 20250.12100.13750.12100.12900.129016,425
Feb 25, 20250.14980.14980.14980.14980.14981,100
Feb 24, 20250.16100.16100.14500.14510.1451167,848
Feb 21, 20250.15600.16500.15500.15570.155787,177
Feb 20, 20250.17500.17500.15600.16000.1600118,152
Feb 19, 20250.14500.17200.14500.16300.1630114,545
Feb 18, 20250.14500.18000.14500.16810.168198,865
Feb 14, 20250.17700.17700.16500.17400.1740101,450
Feb 13, 20250.14800.17080.14800.16700.167024,540
Feb 12, 20250.17400.17400.16000.16000.16009,175
Feb 11, 20250.17420.17600.17300.17600.17609,800
Feb 10, 20250.16600.17000.15850.16570.165763,310
Feb 7, 20250.17900.17900.16450.16500.165039,650
Feb 6, 20250.17900.17900.16000.17000.170035,033
Feb 5, 20250.16500.17000.16250.16640.166449,051
Feb 4, 20250.14120.16640.14000.15900.159059,818
Feb 3, 20250.12100.14180.12100.13930.139315,006
Jan 31, 20250.13000.13250.12980.13120.131217,473
Jan 30, 20250.13250.13300.12330.12330.123322,900
Jan 29, 20250.12820.13250.12550.13250.132554,552
Jan 28, 20250.12780.13000.12780.13000.130030,100
Jan 27, 20250.11850.12480.11850.12480.124827,500
Jan 24, 20250.10900.12150.10900.11850.11854,440
Jan 23, 20250.11440.11440.11210.11340.113420,751
Jan 22, 20250.12500.12650.11300.11300.113099,770
Jan 21, 20250.11060.12780.11060.12780.127812,241
Jan 17, 20250.11870.12500.11870.12000.12006,210
Jan 16, 20250.11880.11900.11310.11900.119057,918
Jan 15, 20250.12010.12010.11490.11960.1196111,485
Jan 14, 20250.12000.12150.12000.12150.121520,200
Jan 13, 20250.12000.12000.11000.11980.11987,160
Jan 10, 20250.11380.12140.11380.11920.119210,956
Jan 7, 20250.12510.12780.12350.12350.123517,342
Jan 6, 20250.14500.14500.12500.12720.127232,317
Jan 3, 20250.13210.13290.12500.13000.130022,059
Jan 2, 20250.12660.13000.11500.12500.125011,895
Dec 31, 20240.12080.12360.11200.12360.123622,200
Dec 30, 20240.12500.12500.12500.12500.12506,000
Dec 27, 20240.12210.13200.12210.12530.125327,837
Dec 26, 20240.12160.12500.11100.12500.125015,500
Dec 24, 20240.12890.13130.12150.12150.121519,281
Dec 23, 20240.14400.14400.12000.12680.126871,836
Dec 20, 20240.15900.15900.12020.12900.1290113,287
Dec 19, 20240.15000.15000.14250.14470.144721,838
Dec 18, 20240.15630.16400.14950.15000.150047,056
Dec 17, 20240.16350.16350.15350.15350.153530,983
Dec 16, 20240.15000.15000.14630.15000.150039,341
Dec 13, 20240.14820.15000.14190.15000.1500128,807
Dec 12, 20240.15520.15520.15100.15380.153839,214
Dec 11, 20240.15500.15500.14530.14530.145346,784
Dec 10, 20240.15350.15490.13830.13830.138373,616
Dec 9, 20240.16500.16500.14730.15900.1590106,591
Dec 6, 20240.16410.16410.16180.16180.16189,705
Dec 5, 20240.16820.17450.16240.16300.163024,565
Dec 4, 20240.17250.17450.16760.17450.174559,098
Dec 3, 20240.16700.17950.16230.17000.170074,766
Dec 2, 20240.18000.18000.15480.17300.17305,360
Nov 29, 20240.15530.16700.15100.16700.16705,750
Nov 27, 20240.16520.17000.15940.16300.163054,237
Nov 26, 20240.17550.17590.17200.17230.172311,025
Nov 25, 20240.17790.18200.17430.17450.17459,307
Nov 22, 20240.18500.18900.17680.17850.1785285,564
Nov 21, 20240.15750.18350.14300.18200.182070,798
Nov 20, 20240.16000.16000.15700.15700.157014,100
Nov 19, 20240.14500.17700.14500.15300.153042,301
Nov 18, 20240.17700.17700.16130.16980.169817,650
Nov 15, 20240.16610.17220.15640.16900.169058,465
Nov 14, 20240.17800.17800.14290.15240.1524240,490
Nov 13, 20240.19900.19900.17000.18000.1800140,804
Nov 12, 20240.19900.19900.18010.18500.1850147,296
Nov 11, 20240.19660.20100.19400.19450.194553,405
Nov 8, 20240.19180.20000.18000.20000.2000153,236
Nov 7, 20240.17250.20000.17000.19400.1940489,212
Nov 6, 20240.19900.19900.17000.17000.1700490,398
Nov 5, 20240.21560.21560.17870.20130.2013799,593
Nov 4, 20240.17790.19000.17000.18940.1894664,401
Nov 1, 20240.16940.17000.16500.17000.1700401,285
Oct 31, 20240.16940.16940.14900.16410.1641132,343
Oct 30, 20240.15600.16000.14060.15900.1590278,682
Oct 29, 20240.15600.15600.12700.13980.1398295,248
Oct 28, 20240.13700.15600.12490.12580.1258216,943
Oct 25, 20240.15600.15600.13000.13600.1360155,953
Oct 24, 20240.15600.15600.13000.14000.1400225,679
Oct 23, 20240.13100.14600.12460.13600.136089,218
Oct 22, 20240.12170.13100.12010.13040.130441,048
Oct 21, 20240.12500.12520.12080.12080.120822,010
Oct 18, 20240.12590.12630.11690.11690.116935,845
Oct 17, 20240.11200.11200.11200.11200.11205,000
Oct 16, 20240.08520.11700.08520.10400.1040228,200
Oct 14, 20240.08250.08250.08250.08250.0825600
Oct 10, 20240.10720.10720.10720.10720.107214,833
Oct 9, 20240.10000.10000.09800.09800.098038,133
Oct 8, 20240.09200.09200.09200.09200.092010,000
Oct 3, 20240.09110.09200.09110.09200.092035,534
Oct 2, 20240.09110.09110.09110.09110.09111,500
Sep 24, 20240.07880.07880.07880.07880.0788500
Sep 23, 20240.08500.08500.08500.08500.08505,000
Sep 9, 20240.08330.08330.08330.08330.08339,000
Aug 12, 20240.05900.05900.05900.05900.0590650
Jul 25, 20240.09000.09000.09000.09000.0900235,500
Jul 17, 20240.10000.10000.09600.09600.096026,690
Jul 16, 20240.11000.11000.11000.11000.110032,000
Jul 12, 20240.10000.10000.10000.10000.1000100,278
Jul 10, 20240.07540.07540.07540.07540.07541,000
Jul 3, 20240.07800.07800.07800.07800.0780500
Jun 24, 20240.07910.07910.07910.07910.0791300
Jun 20, 20240.08580.08580.08580.08580.08582,500
Jun 11, 20240.05000.05000.05000.05000.0500447
May 21, 20240.04300.04300.04300.04300.0430400
May 7, 20240.05350.05350.05350.05350.05351,000
May 2, 20240.06200.06200.06200.06200.06206,003
Apr 30, 20240.05510.05510.05510.05510.0551740

Related Tickers

RKQ.MU Regis Resources Ltd
2.5410
-3.93%
 
RQQ.SG OceanaGold Corp
3.2870
+0.21%
 
LBDP.BE Klondike Gold Corp
0.0555
+6.73%
 
D7Q1.F Monument Mining Limited
0.2900
0.00%
 
IAL.SG Iamgold Corp
6.83
-2.87%
 
KIN2.HA Kinross Gold Corp
13.04
-1.40%
 
NEM.MX Newmont Corporation
1,091.00
-4.38%
 
AE9.BE Agnico Eagle Mines Ltd
107.00
-0.47%
 
GCAT.L Caracal Gold Plc
0.2750
+3.77%
 
EDG.SG Gold Fields Ltd
20.60
-2.83%