Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.230	0.230	0.215	0.225	6.750	1,164
2024-03-01	0.265	0.265	0.210	0.230	6.900	10,390
2024-02-29	0.275	0.285	0.260	0.265	7.950	2,879
2024-02-28	0.280	0.310	0.280	0.290	8.700	4,806
2024-02-27	0.310	0.320	0.300	0.305	9.150	2,138
2024-02-26	0.320	0.320	0.300	0.310	9.300	2,768
2024-02-23	0.295	0.315	0.295	0.310	9.300	1,131
2024-02-22	0.335	0.335	0.280	0.290	8.700	1,799
2024-02-21	0.330	0.335	0.305	0.305	9.150	1,410
2024-02-20	0.340	0.350	0.310	0.320	9.600	1,680
2024-02-16	0.325	0.350	0.325	0.350	10.500	1,533
2024-02-15	0.330	0.335	0.330	0.330	9.900	166
2024-02-14	0.340	0.340	0.325	0.325	9.750	466
2024-02-13	0.335	0.340	0.320	0.320	9.600	1,454
2024-02-12	0.325	0.345	0.325	0.340	10.200	360
2024-02-09	0.310	0.325	0.310	0.320	9.600	960
2024-02-08	0.300	0.310	0.295	0.305	9.150	4,085
2024-02-07	0.330	0.335	0.310	0.310	9.300	767
2024-02-06	0.350	0.350	0.330	0.330	9.900	1,186
2024-02-05	0.350	0.350	0.340	0.340	10.200	780
2024-02-02	0.340	0.350	0.340	0.350	10.500	553
2024-02-01	0.345	0.350	0.340	0.340	10.200	1,954
2024-01-31	0.340	0.340	0.320	0.340	10.200	509
2024-01-30	0.330	0.350	0.330	0.350	10.500	2,356
2024-01-29	0.340	0.355	0.340	0.340	10.200	499
2024-01-26	0.325	0.350	0.320	0.350	10.500	713
2024-01-25	0.315	0.330	0.300	0.330	9.900	1,410
2024-01-24	0.315	0.360	0.300	0.330	9.900	1,704
2024-01-23	0.300	0.310	0.275	0.305	9.150	1,888
2024-01-22	0.330	0.330	0.285	0.305	9.150	1,226
2024-01-19	0.305	0.320	0.270	0.305	9.150	3,982
2024-01-18	0.365	0.370	0.320	0.320	9.600	2,351
2024-01-17	0.390	0.390	0.370	0.370	11.100	1,213
2024-01-16	0.395	0.395	0.380	0.380	11.400	807
2024-01-15	0.380	0.410	0.380	0.385	11.550	3,308
2024-01-12	0.405	0.405	0.385	0.385	11.550	574
2024-01-11	0.375	0.405	0.375	0.400	12.000	1,618
2024-01-10	0.385	0.410	0.380	0.395	11.850	3,174
2024-01-09	0.390	0.425	0.380	0.420	12.600	6,354
2024-01-08	0.370	0.435	0.370	0.400	12.000	10,022
2024-01-05	0.370	0.370	0.330	0.360	10.800	6,459
2024-01-04	0.350	0.405	0.335	0.360	10.800	8,834
2024-01-03	0.325	0.580	0.320	0.335	10.050	34,240
2024-01-02	0.260	0.300	0.240	0.300	9.000	12,593
2023-12-29	0.170	0.260	0.170	0.245	7.350	33,429
2023-12-28	0.180	0.180	0.175	0.175	5.250	773
2023-12-27	0.185	0.190	0.175	0.175	5.250	3,668
2023-12-22	0.180	0.190	0.180	0.180	5.400	2,733
2023-12-21	0.180	0.185	0.175	0.185	5.550	990
2023-12-20	0.165	0.175	0.165	0.175	5.250	2,866
2023-12-19	0.165	0.175	0.160	0.160	4.800	4,082
2023-12-18	0.170	0.170	0.165	0.165	4.950	633
2023-12-15	0.170	0.170	0.165	0.165	4.950	1,561
2023-12-14	0.165	0.170	0.165	0.165	4.950	3,739
2023-12-13	0.160	0.160	0.160	0.160	4.800	1,033
2023-12-12	0.170	0.170	0.150	0.165	4.950	3,141
2023-12-11	0.170	0.170	0.160	0.165	4.950	953
2023-12-08	0.165	0.170	0.165	0.170	5.100	366
2023-12-07	0.165	0.165	0.155	0.160	4.800	533
2023-12-06	0.160	0.165	0.160	0.160	4.800	3,653

← NewerPage 12 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.