Optimi Health Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.275	0.295	0.275	0.280	8.400	493
2022-06-28	0.280	0.295	0.270	0.270	8.100	859
2022-06-27	0.295	0.300	0.295	0.295	8.850	400
2022-06-24	0.300	0.300	0.295	0.300	9.000	311
2022-06-23	0.280	0.300	0.275	0.300	9.000	991
2022-06-22	0.275	0.275	0.260	0.260	7.800	917
2022-06-21	0.280	0.280	0.250	0.265	7.950	779
2022-06-20	0.250	0.280	0.245	0.280	8.400	2,122
2022-06-17	0.230	0.250	0.225	0.240	7.200	4,140
2022-06-16	0.260	0.270	0.235	0.245	7.350	5,621
2022-06-15	0.290	0.295	0.250	0.280	8.400	4,212
2022-06-14	0.300	0.300	0.275	0.285	8.550	854
2022-06-13	0.285	0.300	0.270	0.300	9.000	3,073
2022-06-10	0.290	0.300	0.275	0.280	8.400	2,004
2022-06-09	0.300	0.300	0.280	0.280	8.400	3,013
2022-06-08	0.300	0.300	0.290	0.290	8.700	2,134
2022-06-07	0.350	0.350	0.300	0.300	9.000	7,764
2022-06-06	0.395	0.430	0.370	0.370	11.100	7,940
2022-06-03	0.410	0.410	0.395	0.400	12.000	4,778
2022-06-02	0.440	0.445	0.400	0.415	12.450	7,425
2022-06-01	0.450	0.470	0.435	0.440	13.200	12,818
2022-05-31	0.355	0.490	0.345	0.425	12.750	27,353
2022-05-30	0.330	0.375	0.310	0.350	10.500	16,859
2022-05-27	0.240	0.330	0.230	0.280	8.400	10,799
2022-05-26	0.225	0.230	0.220	0.230	6.900	3,762
2022-05-25	0.230	0.250	0.220	0.230	6.900	6,554
2022-05-24	0.215	0.235	0.215	0.225	6.750	400
2022-05-20	0.235	0.235	0.220	0.220	6.600	1,234
2022-05-19	0.235	0.235	0.220	0.220	6.600	4,131
2022-05-18	0.270	0.270	0.225	0.225	6.750	4,756
2022-05-17	0.255	0.275	0.255	0.265	7.950	11,275
2022-05-16	0.260	0.260	0.255	0.255	7.650	755
2022-05-13	0.255	0.260	0.255	0.260	7.800	1,965
2022-05-12	0.270	0.275	0.250	0.255	7.650	2,393
2022-05-11	0.265	0.275	0.260	0.265	7.950	1,216
2022-05-10	0.275	0.280	0.265	0.270	8.100	2,220
2022-05-09	0.275	0.280	0.270	0.270	8.100	1,519
2022-05-06	0.285	0.285	0.275	0.280	8.400	647
2022-05-05	0.280	0.285	0.270	0.285	8.550	1,974
2022-05-04	0.280	0.290	0.275	0.280	8.400	1,909
2022-05-03	0.295	0.295	0.265	0.270	8.100	3,819
2022-05-02	0.300	0.300	0.270	0.270	8.100	2,926
2022-04-29	0.290	0.300	0.280	0.290	8.700	1,739
2022-04-28	0.300	0.300	0.280	0.290	8.700	1,649
2022-04-27	0.280	0.295	0.280	0.295	8.850	1,613
2022-04-26	0.295	0.295	0.280	0.285	8.550	385
2022-04-25	0.290	0.300	0.275	0.290	8.700	2,795
2022-04-22	0.295	0.300	0.265	0.280	8.400	6,109
2022-04-21	0.300	0.305	0.290	0.300	9.000	4,397
2022-04-20	0.305	0.305	0.290	0.300	9.000	1,650
2022-04-19	0.330	0.330	0.300	0.300	9.000	2,685
2022-04-18	0.310	0.340	0.305	0.340	10.200	5,222
2022-04-14	0.305	0.310	0.300	0.300	9.000	2,377
2022-04-13	0.310	0.315	0.290	0.305	9.150	2,384
2022-04-12	0.325	0.325	0.310	0.310	9.300	4,360
2022-04-11	0.340	0.340	0.325	0.330	9.900	1,502
2022-04-08	0.340	0.360	0.330	0.360	10.800	2,666
2022-04-07	0.365	0.365	0.340	0.355	10.650	4,101
2022-04-06	0.340	0.360	0.335	0.360	10.800	2,289
2022-04-05	0.325	0.335	0.325	0.335	10.050	427

← NewerPage 19 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.