Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.295	0.350	0.295	0.325	9.750	2,730
2024-08-22	0.290	0.300	0.285	0.285	8.550	444
2024-08-21	0.315	0.315	0.275	0.275	8.250	3,175
2024-08-20	0.295	0.320	0.295	0.320	9.600	238
2024-08-19	0.310	0.320	0.290	0.300	9.000	2,176
2024-08-16	0.300	0.315	0.300	0.315	9.450	815
2024-08-15	0.305	0.325	0.295	0.300	9.000	6,827
2024-08-14	0.315	0.315	0.300	0.300	9.000	3,580
2024-08-13	0.315	0.320	0.305	0.305	9.150	2,666
2024-08-12	0.350	0.350	0.310	0.310	9.300	3,721
2024-08-09	0.370	0.380	0.355	0.355	10.650	1,863
2024-08-08	0.370	0.370	0.335	0.350	10.500	1,599
2024-08-07	0.330	0.360	0.330	0.340	10.200	2,016
2024-08-06	0.330	0.370	0.315	0.325	9.750	2,857
2024-08-02	0.340	0.350	0.320	0.335	10.050	841
2024-08-01	0.335	0.340	0.310	0.335	10.050	932
2024-07-31	0.340	0.345	0.335	0.335	10.050	603
2024-07-30	0.375	0.375	0.340	0.340	10.200	1,118
2024-07-29	0.330	0.350	0.325	0.350	10.500	1,456
2024-07-26	0.315	0.330	0.310	0.310	9.300	1,534
2024-07-25	0.315	0.325	0.315	0.315	9.450	234
2024-07-24	0.340	0.340	0.310	0.325	9.750	3,409
2024-07-23	0.340	0.340	0.330	0.335	10.050	736
2024-07-22	0.355	0.360	0.340	0.340	10.200	553
2024-07-19	0.340	0.345	0.340	0.345	10.350	1,117
2024-07-18	0.335	0.345	0.335	0.340	10.200	261
2024-07-17	0.380	0.380	0.330	0.330	9.900	983
2024-07-16	0.320	0.345	0.320	0.345	10.350	1,389
2024-07-15	0.320	0.325	0.300	0.300	9.000	1,633
2024-07-12	0.335	0.340	0.305	0.305	9.150	1,656
2024-07-11	0.300	0.350	0.300	0.350	10.500	2,966
2024-07-10	0.315	0.315	0.305	0.305	9.150	866
2024-07-09	0.305	0.310	0.300	0.310	9.300	233
2024-07-08	0.305	0.315	0.290	0.300	9.000	2,347
2024-07-05	0.335	0.335	0.310	0.320	9.600	1,049
2024-07-04	0.315	0.315	0.290	0.300	9.000	270
2024-07-03	0.290	0.315	0.290	0.295	8.850	301
2024-07-02	0.325	0.330	0.295	0.295	8.850	4,305
2024-06-28	0.330	0.345	0.330	0.330	9.900	607
2024-06-27	0.340	0.340	0.320	0.320	9.600	246
2024-06-26	0.365	0.365	0.330	0.330	9.900	341
2024-06-25	0.340	0.350	0.335	0.345	10.350	1,069
2024-06-24	0.335	0.360	0.305	0.320	9.600	3,727
2024-06-21	0.330	0.330	0.320	0.330	9.900	1,234
2024-06-20	0.325	0.335	0.320	0.335	10.050	345
2024-06-19	0.340	0.340	0.295	0.325	9.750	4,473
2024-06-18	0.370	0.375	0.335	0.335	10.050	5,847
2024-06-17	0.390	0.400	0.370	0.380	11.400	2,387
2024-06-14	0.390	0.400	0.375	0.400	12.000	1,032
2024-06-13	0.395	0.400	0.370	0.380	11.400	1,799
2024-06-12	0.390	0.400	0.390	0.390	11.700	785
2024-06-11	0.375	0.410	0.370	0.390	11.700	2,493
2024-06-10	0.410	0.410	0.370	0.370	11.100	3,633
2024-06-07	0.450	0.450	0.405	0.410	12.300	2,849
2024-06-06	0.435	0.445	0.435	0.440	13.200	1,390
2024-06-05	0.465	0.470	0.430	0.435	13.050	7,634
2024-06-04	0.490	0.495	0.465	0.470	14.100	6,190
2024-06-03	0.460	0.540	0.455	0.470	14.100	7,836
2024-05-31	0.440	0.440	0.420	0.430	12.900	1,723
2024-05-30	0.460	0.460	0.430	0.440	13.200	1,524

← NewerPage 10 of 21 · 1,257 trading daysOlder →

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.