Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.235	0.240	0.220	0.230	6.900	956
2022-12-19	0.240	0.240	0.225	0.235	7.050	1,511
2022-12-16	0.240	0.240	0.230	0.240	7.200	191
2022-12-15	0.250	0.255	0.230	0.230	6.900	484
2022-12-14	0.255	0.260	0.225	0.235	7.050	2,143
2022-12-13	0.275	0.275	0.250	0.260	7.800	1,100
2022-12-12	0.280	0.280	0.265	0.270	8.100	688
2022-12-09	0.280	0.285	0.265	0.265	7.950	908
2022-12-08	0.285	0.295	0.280	0.280	8.400	320
2022-12-07	0.285	0.285	0.280	0.280	8.400	434
2022-12-06	0.300	0.300	0.280	0.280	8.400	669
2022-12-05	0.295	0.295	0.295	0.295	8.850	187
2022-12-02	0.285	0.295	0.285	0.295	8.850	367
2022-12-01	0.295	0.300	0.290	0.290	8.700	600
2022-11-30	0.295	0.300	0.295	0.300	9.000	666
2022-11-29	0.290	0.300	0.285	0.295	8.850	868
2022-11-28	0.295	0.295	0.285	0.285	8.550	266
2022-11-25	0.295	0.300	0.285	0.285	8.550	419
2022-11-24	0.290	0.300	0.290	0.300	9.000	249
2022-11-23	0.300	0.300	0.285	0.285	8.550	182
2022-11-22	0.310	0.310	0.290	0.290	8.700	428
2022-11-21	0.305	0.310	0.300	0.310	9.300	553
2022-11-18	0.310	0.310	0.295	0.295	8.850	116
2022-11-17	0.315	0.320	0.300	0.300	9.000	271
2022-11-16	0.315	0.315	0.310	0.310	9.300	182
2022-11-15	0.310	0.320	0.300	0.305	9.150	483
2022-11-14	0.325	0.330	0.300	0.300	9.000	550
2022-11-11	0.310	0.320	0.300	0.320	9.600	353
2022-11-10	0.310	0.320	0.290	0.310	9.300	804
2022-11-09	0.300	0.320	0.300	0.310	9.300	1,109
2022-11-08	0.300	0.305	0.300	0.300	9.000	1,141
2022-11-07	0.290	0.300	0.280	0.300	9.000	1,121
2022-11-04	0.295	0.295	0.280	0.290	8.700	907
2022-11-03	0.300	0.320	0.260	0.300	9.000	3,497
2022-11-02	0.320	0.320	0.280	0.285	8.550	267
2022-11-01	0.315	0.315	0.280	0.300	9.000	547
2022-10-31	0.320	0.320	0.280	0.300	9.000	1,968
2022-10-28	0.335	0.335	0.300	0.310	9.300	3,469
2022-10-27	0.320	0.325	0.320	0.325	9.750	599
2022-10-26	0.310	0.325	0.310	0.325	9.750	196
2022-10-25	0.335	0.335	0.310	0.315	9.450	1,041
2022-10-24	0.325	0.330	0.320	0.330	9.900	166
2022-10-21	0.320	0.320	0.300	0.320	9.600	1,874
2022-10-20	0.345	0.345	0.305	0.320	9.600	5,091
2022-10-19	0.350	0.350	0.330	0.330	9.900	941
2022-10-18	0.350	0.350	0.340	0.350	10.500	289
2022-10-17	0.375	0.375	0.340	0.350	10.500	2,124
2022-10-14	0.360	0.365	0.350	0.355	10.650	693
2022-10-13	0.365	0.365	0.350	0.350	10.500	2,086
2022-10-12	0.385	0.385	0.345	0.370	11.100	1,920
2022-10-11	0.400	0.400	0.350	0.385	11.550	1,448
2022-10-07	0.345	0.400	0.345	0.380	11.400	3,154
2022-10-06	0.325	0.340	0.318	0.335	10.050	778
2022-10-05	0.325	0.325	0.300	0.320	9.600	1,682
2022-10-04	0.305	0.330	0.305	0.320	9.600	1,664
2022-10-03	0.320	0.320	0.300	0.300	9.000	444
2022-09-30	0.350	0.350	0.295	0.310	9.300	1,896
2022-09-29	0.335	0.345	0.335	0.340	10.200	818
2022-09-28	0.305	0.350	0.305	0.335	10.050	2,032
2022-09-27	0.330	0.340	0.300	0.300	9.000	3,001

← NewerPage 17 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.