Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.400	0.440	0.400	0.420	12.600	1,670
2024-05-28	0.415	0.430	0.390	0.400	12.000	3,463
2024-05-27	0.440	0.440	0.405	0.430	12.900	3,503
2024-05-24	0.400	0.470	0.400	0.440	13.200	7,545
2024-05-23	0.380	0.415	0.380	0.395	11.850	5,126
2024-05-22	0.375	0.380	0.370	0.380	11.400	740
2024-05-21	0.365	0.380	0.365	0.375	11.250	12,402
2024-05-17	0.365	0.375	0.365	0.370	11.100	663
2024-05-16	0.350	0.370	0.350	0.355	10.650	924
2024-05-15	0.365	0.370	0.355	0.355	10.650	1,060
2024-05-14	0.355	0.370	0.340	0.360	10.800	1,877
2024-05-13	0.340	0.375	0.340	0.355	10.650	4,688
2024-05-10	0.375	0.380	0.345	0.345	10.350	3,169
2024-05-09	0.375	0.385	0.360	0.385	11.550	17,368
2024-05-08	0.350	0.380	0.350	0.380	11.400	9,343
2024-05-07	0.335	0.375	0.335	0.350	10.500	4,881
2024-05-06	0.345	0.360	0.305	0.340	10.200	5,830
2024-05-03	0.325	0.335	0.325	0.330	9.900	911
2024-05-02	0.315	0.335	0.315	0.325	9.750	1,511
2024-05-01	0.320	0.320	0.310	0.310	9.300	159
2024-04-30	0.330	0.330	0.320	0.320	9.600	343
2024-04-29	0.335	0.340	0.310	0.335	10.050	1,248
2024-04-26	0.345	0.350	0.340	0.340	10.200	732
2024-04-25	0.330	0.355	0.330	0.350	10.500	2,931
2024-04-24	0.310	0.360	0.310	0.320	9.600	5,358
2024-04-23	0.340	0.340	0.300	0.300	9.000	4,951
2024-04-22	0.265	0.380	0.265	0.330	9.900	14,704
2024-04-19	0.270	0.270	0.260	0.265	7.950	2,052
2024-04-18	0.255	0.285	0.250	0.260	7.800	5,544
2024-04-17	0.260	0.260	0.255	0.255	7.650	286
2024-04-16	0.250	0.260	0.250	0.260	7.800	1,719
2024-04-15	0.250	0.255	0.250	0.255	7.650	1,262
2024-04-12	0.255	0.255	0.250	0.250	7.500	7,049
2024-04-11	0.275	0.275	0.250	0.250	7.500	17,209
2024-04-10	0.260	0.275	0.250	0.275	8.250	6,670
2024-04-09	0.260	0.260	0.255	0.260	7.800	1,529
2024-04-08	0.255	0.275	0.250	0.265	7.950	1,331
2024-04-05	0.250	0.295	0.240	0.240	7.200	1,769
2024-04-04	0.225	0.245	0.225	0.240	7.200	1,367
2024-04-03	0.250	0.250	0.225	0.225	6.750	4,061
2024-04-02	0.250	0.250	0.245	0.245	7.350	1,325
2024-04-01	0.250	0.250	0.245	0.245	7.350	883
2024-03-28	0.240	0.260	0.235	0.250	7.500	4,198
2024-03-27	0.235	0.240	0.215	0.225	6.750	2,907
2024-03-26	0.225	0.240	0.225	0.230	6.900	736
2024-03-25	0.215	0.245	0.215	0.225	6.750	1,426
2024-03-22	0.220	0.225	0.210	0.215	6.450	745
2024-03-21	0.220	0.220	0.220	0.220	6.600	636
2024-03-20	0.240	0.240	0.210	0.210	6.300	2,224
2024-03-19	0.240	0.240	0.240	0.240	7.200	87
2024-03-18	0.245	0.245	0.245	0.245	7.350	485
2024-03-15	0.240	0.245	0.240	0.240	7.200	116
2024-03-14	0.240	0.255	0.230	0.230	6.900	1,259
2024-03-13	0.245	0.260	0.230	0.240	7.200	1,206
2024-03-12	0.260	0.260	0.235	0.240	7.200	300
2024-03-11	0.270	0.270	0.235	0.260	7.800	1,868
2024-03-08	0.255	0.265	0.250	0.265	7.950	866
2024-03-07	0.245	0.250	0.240	0.250	7.500	1,322
2024-03-06	0.240	0.245	0.240	0.245	7.350	568
2024-03-05	0.225	0.250	0.225	0.240	7.200	2,691

← NewerPage 11 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.